Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	178.63	180.38	177.30	180.03	151,213	+0.56(+0.31%)
Nov 27, 2019	177.38	179.98	175.96	179.46	304,539	+2.46(+1.39%)
Nov 26, 2019	178.14	178.46	176.14	177.00	508,772	-1.72(-0.97%)
Nov 25, 2019	177.72	179.40	177.13	178.73	174,834	+1.63(+0.92%)
Nov 22, 2019	178.00	178.41	175.69	177.10	187,345	-0.22(-0.13%)
Nov 21, 2019	177.46	177.65	174.99	177.32	188,610	+0.80(+0.45%)
Nov 20, 2019	177.05	177.46	175.38	176.52	181,973	-0.95(-0.53%)
Nov 19, 2019	179.75	179.75	175.26	177.47	235,485	-2.24(-1.25%)
Nov 18, 2019	179.57	180.85	178.47	179.71	204,026	+0.18(+0.10%)
Nov 15, 2019	174.25	179.74	174.25	179.53	271,105	+5.69(+3.27%)
Nov 14, 2019	174.54	174.73	173.01	173.85	195,310	-0.62(-0.36%)
Nov 13, 2019	173.09	175.69	172.61	174.47	281,369	+0.77(+0.44%)
Nov 12, 2019	176.04	176.04	173.50	173.70	410,337	-1.75(-1.00%)
Nov 11, 2019	174.96	176.90	174.48	175.45	476,628	-0.79(-0.45%)
Nov 08, 2019	185.46	185.46	174.25	176.24	411,878	-9.02(-4.87%)
Nov 07, 2019	182.34	185.42	181.85	185.26	369,137	+4.10(+2.26%)
Nov 06, 2019	180.38	181.25	179.21	181.16	201,190	-0.02(-0.01%)
Nov 05, 2019	182.79	183.81	179.19	181.18	333,803	-2.05(-1.12%)
Nov 04, 2019	186.42	186.79	182.32	183.22	238,841	-1.38(-0.75%)
Nov 01, 2019	183.27	184.60	181.73	184.60	234,621	+2.15(+1.18%)
Oct 31, 2019	180.15	182.56	178.48	182.46	351,042	+1.75(+0.97%)
Oct 30, 2019	182.04	182.23	178.46	180.71	269,472	-1.47(-0.81%)
Oct 29, 2019	182.30	183.10	180.95	182.18	213,551	-0.10(-0.06%)
Oct 28, 2019	181.36	183.05	180.91	182.28	193,405	+1.02(+0.56%)
Oct 25, 2019	183.40	183.77	180.31	181.26	197,551	-1.99(-1.08%)
Oct 24, 2019	181.57	183.73	180.49	183.25	658,216	+2.49(+1.38%)
Oct 23, 2019	176.83	181.07	176.63	180.76	286,933	+3.74(+2.11%)
Oct 22, 2019	177.43	178.81	175.93	177.02	212,167	+0.05(+0.03%)
Oct 21, 2019	178.02	178.13	175.26	176.96	201,756	+0.11(+0.06%)
Oct 18, 2019	176.33	179.69	176.33	176.85	206,799	+0.49(+0.28%)
Oct 17, 2019	177.29	178.52	176.27	176.37	191,204	-0.02(-0.01%)
Oct 16, 2019	176.90	177.87	174.05	176.39	253,085	-0.58(-0.33%)
Oct 15, 2019	176.49	177.44	175.55	176.97	526,500	+1.19(+0.68%)
Oct 14, 2019	174.99	176.62	174.65	175.78	180,826	-0.19(-0.11%)
Oct 11, 2019	172.45	177.72	172.13	175.97	171,205	+4.76(+2.78%)
Oct 10, 2019	171.65	172.93	171.10	171.21	451,950	-0.73(-0.43%)
Oct 09, 2019	173.97	174.26	171.91	171.94	283,908	-0.96(-0.56%)
Oct 08, 2019	173.45	175.55	172.65	172.90	390,786	-1.59(-0.91%)
Oct 07, 2019	174.22	177.09	173.82	174.49	294,182	-0.52(-0.30%)
Oct 04, 2019	171.93	175.59	171.93	175.02	337,072	+3.45(+2.01%)
Oct 03, 2019	170.34	173.09	168.97	171.57	209,266	+1.28(+0.75%)
Oct 02, 2019	172.07	172.07	168.75	170.29	563,597	-1.74(-1.01%)
Oct 01, 2019	173.09	173.35	169.24	172.03	714,159	-3.65(-2.08%)
Sep 30, 2019	179.16	179.44	175.68	175.68	432,966	-3.55(-1.98%)
Sep 27, 2019	180.21	181.19	178.03	179.23	754,468	+0.45(+0.25%)
Sep 26, 2019	176.83	178.96	175.92	178.78	280,059	+1.81(+1.02%)
Sep 25, 2019	174.69	177.32	173.82	176.97	475,510	+2.28(+1.31%)
Sep 24, 2019	173.86	175.11	171.44	174.69	1,160,650	-0.37(-0.21%)
Sep 23, 2019	176.96	177.48	173.90	175.06	367,684	-1.41(-0.80%)
Sep 20, 2019	178.93	180.28	176.30	176.47	663,704	-2.32(-1.30%)
Sep 19, 2019	180.36	181.05	177.15	178.78	251,690	-1.77(-0.98%)
Sep 18, 2019	180.09	181.14	179.36	180.55	207,616	+0.02(+0.01%)
Sep 17, 2019	181.87	181.87	178.58	180.54	270,643	-2.03(-1.11%)
Sep 16, 2019	181.34	182.64	180.52	182.57	202,256	+0.98(+0.54%)
Sep 13, 2019	181.84	182.65	179.91	181.59	208,104	+0.88(+0.49%)
Sep 12, 2019	179.97	181.32	178.53	180.71	163,950	+0.51(+0.29%)
Sep 11, 2019	179.88	180.20	178.54	180.20	222,719	+1.31(+0.74%)
Sep 10, 2019	178.24	179.47	177.39	178.88	238,914	+0.44(+0.25%)
Sep 09, 2019	180.10	180.33	176.46	178.45	481,349	-0.85(-0.47%)
Sep 06, 2019	179.15	180.74	177.56	179.30	293,648	+0.94(+0.53%)
Sep 05, 2019	175.94	179.25	174.67	178.35	482,142	+5.25(+3.03%)
Sep 04, 2019	174.30	174.87	172.06	173.10	328,590	+0.31(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.