Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	150.59	150.59	146.44	148.06	1,151,700	-3.17(-2.10%)
Jan 30, 2020	147.49	151.63	146.44	151.23	990,297	+2.83(+1.91%)
Jan 29, 2020	149.79	150.50	147.94	148.40	693,895	-0.41(-0.28%)
Jan 28, 2020	146.14	149.37	146.14	148.81	818,411	+3.57(+2.46%)
Jan 27, 2020	147.75	147.75	145.24	145.24	1,091,444	-5.39(-3.58%)
Jan 24, 2020	153.78	157.35	150.25	150.63	1,070,600	-2.45(-1.60%)
Jan 23, 2020	150.11	153.81	149.40	153.08	1,085,469	+3.12(+2.08%)
Jan 22, 2020	150.74	152.43	149.84	149.96	1,125,607	+1.28(+0.86%)
Jan 21, 2020	151.00	151.35	148.29	148.68	1,158,260	-2.68(-1.77%)
Jan 17, 2020	153.45	153.81	150.69	151.36	792,600	-0.84(-0.55%)
Jan 16, 2020	151.00	153.77	151.00	152.20	1,084,292	+2.56(+1.71%)
Jan 15, 2020	152.74	152.88	149.42	149.64	988,488	-2.45(-1.61%)
Jan 14, 2020	152.44	155.18	151.70	152.09	1,178,619	+0.09(+0.06%)
Jan 13, 2020	150.81	152.26	149.52	152.00	1,187,943	+2.13(+1.42%)
Jan 10, 2020	152.52	152.69	149.53	149.87	1,050,200	-1.93(-1.27%)
Jan 09, 2020	153.00	153.98	150.15	151.80	1,200,444	+0.25(+0.16%)
Jan 08, 2020	151.35	151.93	147.60	151.55	1,598,406	+1.21(+0.80%)
Jan 07, 2020	153.69	155.23	149.87	150.34	1,261,026	-3.72(-2.41%)
Jan 06, 2020	153.00	154.14	151.54	154.06	779,752	+0.04(+0.03%)
Jan 03, 2020	152.95	155.71	152.89	154.02	1,058,200	-1.62(-1.04%)
Jan 02, 2020	153.74	155.71	152.62	155.64	1,095,699	+3.85(+2.54%)
Dec 31, 2019	152.13	153.25	151.43	151.79	689,300	-0.64(-0.42%)
Dec 30, 2019	154.16	154.16	151.40	152.43	782,404	-1.73(-1.12%)
Dec 27, 2019	153.96	154.61	152.90	154.16	695,100	+0.70(+0.46%)
Dec 26, 2019	152.20	153.67	152.18	153.46	596,816	+2.44(+1.62%)
Dec 24, 2019	152.68	152.80	150.31	151.02	422,700	-1.66(-1.09%)
Dec 23, 2019	151.22	152.80	150.63	152.68	770,991	+1.64(+1.09%)
Dec 20, 2019	148.93	151.30	148.65	151.04	1,705,400	+2.36(+1.59%)
Dec 19, 2019	148.75	149.50	147.90	148.68	939,390	-0.32(-0.21%)
Dec 18, 2019	149.00	151.15	148.55	149.00	1,387,147	+0.06(+0.04%)
Dec 17, 2019	151.48	151.48	148.80	148.94	1,253,486	-1.95(-1.29%)
Dec 16, 2019	151.76	152.00	150.03	150.89	1,262,829	-0.41(-0.27%)
Dec 13, 2019	155.69	155.88	151.25	151.30	1,263,300	-4.84(-3.10%)
Dec 12, 2019	150.50	156.25	149.22	156.14	1,809,009	+5.23(+3.47%)
Dec 11, 2019	148.53	151.03	148.40	150.91	1,108,435	+2.18(+1.47%)
Dec 10, 2019	150.76	152.15	148.15	148.73	1,213,722	-0.70(-0.47%)
Dec 09, 2019	147.00	150.32	146.86	149.43	1,513,435	+2.35(+1.60%)
Dec 06, 2019	148.81	149.06	146.36	147.08	1,270,100	-1.24(-0.84%)
Dec 05, 2019	152.69	153.16	147.89	148.32	1,206,750	-2.77(-1.83%)
Dec 04, 2019	150.56	152.22	149.30	151.09	1,439,284	+1.68(+1.12%)
Dec 03, 2019	149.77	150.72	146.44	149.41	3,505,772	-4.44(-2.89%)
Dec 02, 2019	155.51	155.75	150.39	153.85	1,954,153	-1.77(-1.14%)
Nov 29, 2019	160.27	160.91	155.50	155.62	1,304,300	-5.53(-3.43%)
Nov 27, 2019	169.81	172.34	160.05	161.15	4,774,800	-6.72(-4.00%)
Nov 26, 2019	170.00	171.62	164.32	167.87	2,523,430	-0.86(-0.51%)
Nov 25, 2019	167.00	170.08	166.18	168.73	1,165,796	+2.87(+1.73%)
Nov 22, 2019	166.12	166.97	163.37	165.86	1,374,500	+0.16(+0.10%)
Nov 21, 2019	169.28	169.71	165.46	165.70	798,083	-3.92(-2.31%)
Nov 20, 2019	171.59	172.53	168.57	169.62	813,877	-3.20(-1.85%)
Nov 19, 2019	169.06	173.37	168.49	172.82	1,226,716	+5.46(+3.26%)
Nov 18, 2019	168.00	168.78	166.47	167.36	892,532	-1.01(-0.60%)
Nov 15, 2019	167.34	168.77	165.57	168.37	720,800	+2.42(+1.46%)
Nov 14, 2019	164.83	166.61	163.51	165.95	724,849	+0.12(+0.07%)
Nov 13, 2019	166.82	168.50	165.37	165.83	819,061	-2.14(-1.27%)
Nov 12, 2019	166.33	169.33	166.18	167.97	1,115,299	+2.24(+1.35%)
Nov 11, 2019	164.11	166.57	163.53	165.73	659,661	+0.78(+0.47%)
Nov 08, 2019	163.58	165.10	161.40	164.95	458,100	+1.31(+0.80%)
Nov 07, 2019	164.87	166.36	163.12	163.64	683,421	-0.27(-0.16%)
Nov 06, 2019	163.25	163.96	161.41	163.91	614,864	+0.66(+0.40%)
Nov 05, 2019	164.00	165.20	162.34	163.25	683,713	-0.30(-0.18%)
Nov 04, 2019	163.70	165.35	161.33	163.55	848,503	+0.49(+0.30%)

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.