Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	178.55	179.59	178.33	179.28	2,511,645	+0.64(+0.36%)
Dec 30, 2019	179.25	179.46	177.77	178.65	2,471,617	-1.14(-0.64%)
Dec 27, 2019	179.03	180.06	178.89	179.79	2,496,434	+1.01(+0.56%)
Dec 26, 2019	178.38	178.87	177.97	178.78	1,994,580	+0.35(+0.20%)
Dec 24, 2019	177.76	178.86	177.52	178.43	1,270,317	+0.43(+0.24%)
Dec 23, 2019	179.22	179.22	177.85	178.00	2,633,151	-0.85(-0.48%)
Dec 20, 2019	180.13	180.54	178.41	178.86	7,071,340	+0.07(+0.04%)
Dec 19, 2019	177.33	178.89	177.14	178.78	3,687,765	+1.30(+0.73%)
Dec 18, 2019	178.37	178.54	176.65	177.49	4,726,058	-0.81(-0.45%)
Dec 17, 2019	179.27	180.29	178.23	178.29	3,679,511	-1.23(-0.69%)
Dec 16, 2019	179.26	179.78	178.26	179.53	4,023,226	+0.69(+0.39%)
Dec 13, 2019	177.86	179.03	177.22	178.84	2,290,428	+0.73(+0.41%)
Dec 12, 2019	177.14	178.88	176.83	178.10	3,333,840	+1.44(+0.82%)
Dec 11, 2019	177.52	177.59	176.24	176.66	2,744,821	-0.21(-0.12%)
Dec 10, 2019	176.57	177.26	176.26	176.87	2,722,632	+0.25(+0.14%)
Dec 09, 2019	177.51	178.14	176.27	176.62	2,455,186	-0.61(-0.34%)
Dec 06, 2019	176.51	177.59	176.11	177.23	3,977,167	+1.03(+0.59%)
Dec 05, 2019	176.46	176.46	175.23	176.20	3,107,837	-0.09(-0.05%)
Dec 04, 2019	175.63	176.43	175.00	176.29	2,443,844	+1.08(+0.62%)
Dec 03, 2019	176.28	176.95	174.51	175.21	4,493,036	-1.87(-1.06%)
Dec 02, 2019	177.26	177.45	175.81	177.08	3,524,398	+0.63(+0.36%)
Nov 29, 2019	178.28	178.31	176.25	176.44	3,103,211	-0.52(-0.29%)
Nov 27, 2019	175.12	177.29	174.81	176.96	4,588,804	+1.98(+1.13%)
Nov 26, 2019	173.08	174.98	173.04	174.98	4,300,954	+1.99(+1.15%)
Nov 25, 2019	174.83	175.18	172.72	172.98	4,436,742	-1.13(-0.65%)
Nov 22, 2019	174.16	174.36	173.22	174.11	2,682,376	+0.71(+0.41%)
Nov 21, 2019	175.14	175.48	173.32	173.40	3,889,411	-1.60(-0.92%)
Nov 20, 2019	174.52	175.76	174.47	175.00	3,474,212	+0.62(+0.36%)
Nov 19, 2019	175.07	175.25	173.99	174.38	3,228,571	-0.76(-0.43%)
Nov 18, 2019	175.07	176.44	174.76	175.14	3,794,108	+0.28(+0.16%)
Nov 15, 2019	175.40	175.60	174.26	174.86	3,318,666	-0.03(-0.02%)
Nov 14, 2019	176.00	176.24	174.13	174.89	3,520,737	-0.90(-0.51%)
Nov 13, 2019	174.68	175.87	174.44	175.79	3,819,521	+1.55(+0.89%)
Nov 12, 2019	173.99	174.76	173.78	174.24	3,250,900	+0.58(+0.33%)
Nov 11, 2019	174.55	175.11	173.53	173.66	3,046,943	-0.88(-0.50%)
Nov 08, 2019	175.43	175.59	174.18	174.53	3,882,297	+0.48(+0.27%)
Nov 07, 2019	176.44	176.69	173.37	174.06	5,346,473	-0.99(-0.57%)
Nov 06, 2019	174.25	176.03	174.03	175.05	7,179,590	+1.80(+1.04%)
Nov 05, 2019	170.78	173.98	170.78	173.25	11,641,487	+3.17(+1.87%)
Nov 04, 2019	171.43	171.96	169.07	170.07	19,579,570	-4.76(-2.72%)
Nov 01, 2019	178.29	178.47	174.62	174.83	4,650,481	-2.49(-1.40%)
Oct 31, 2019	177.95	178.49	176.36	177.32	5,503,031	-0.17(-0.10%)
Oct 30, 2019	174.25	177.59	172.79	177.49	7,024,099	+3.85(+2.22%)
Oct 29, 2019	173.08	174.16	172.76	173.64	4,941,411	+0.76(+0.44%)
Oct 28, 2019	175.77	176.08	172.63	172.88	8,553,655	-2.55(-1.45%)
Oct 25, 2019	176.78	177.28	175.25	175.44	5,295,312	-1.27(-0.72%)
Oct 24, 2019	179.88	179.89	176.50	176.71	5,551,935	-2.88(-1.60%)
Oct 23, 2019	180.39	181.32	178.51	179.58	8,837,311	-0.05(-0.03%)
Oct 22, 2019	184.88	185.03	179.53	179.64	11,460,572	-9.54(-5.04%)
Oct 21, 2019	189.04	190.00	187.90	189.18	4,148,705	+1.22(+0.65%)
Oct 18, 2019	186.43	188.45	186.36	187.96	3,906,035	+1.49(+0.80%)
Oct 17, 2019	187.96	188.85	186.46	186.47	3,720,860	-1.31(-0.70%)
Oct 16, 2019	186.61	188.35	186.43	187.78	3,227,885	+0.97(+0.52%)
Oct 15, 2019	188.91	189.06	186.17	186.80	4,232,888	-1.05(-0.56%)
Oct 14, 2019	187.51	189.33	187.32	187.85	3,436,548	-0.58(-0.31%)
Oct 11, 2019	192.04	192.26	188.11	188.43	4,395,677	-2.47(-1.29%)
Oct 10, 2019	190.90	192.13	190.66	190.90	2,762,937	-0.96(-0.50%)
Oct 09, 2019	190.84	192.44	190.77	191.86	1,950,750	+1.55(+0.81%)
Oct 08, 2019	190.19	192.14	189.28	190.31	2,846,191	-0.73(-0.38%)
Oct 07, 2019	190.30	191.90	190.30	191.04	3,395,756	+0.21(+0.11%)
Oct 04, 2019	190.06	190.85	189.35	190.83	2,470,280	+1.50(+0.79%)
Oct 03, 2019	186.44	189.34	186.00	189.34	3,921,612	+3.39(+1.82%)
Oct 02, 2019	187.44	187.94	185.34	185.95	4,643,334	-2.48(-1.32%)

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.