Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	279.67	279.79	272.84	274.33	482,400	-5.81(-2.07%)
Jan 30, 2020	276.02	280.34	275.28	280.14	298,327	+2.42(+0.87%)
Jan 29, 2020	279.67	280.97	276.03	277.72	341,186	-0.64(-0.23%)
Jan 28, 2020	273.35	279.16	271.00	278.36	383,823	+7.66(+2.83%)
Jan 27, 2020	270.48	273.46	268.16	270.70	425,063	-6.64(-2.39%)
Jan 24, 2020	278.31	280.22	275.34	277.34	459,900	-0.37(-0.13%)
Jan 23, 2020	274.37	278.71	273.58	277.71	493,859	+2.98(+1.08%)
Jan 22, 2020	274.97	277.30	274.33	274.73	530,282	+0.91(+0.33%)
Jan 21, 2020	269.90	275.88	268.68	273.82	645,836	+3.54(+1.31%)
Jan 17, 2020	269.20	270.60	266.45	270.28	531,600	+3.47(+1.30%)
Jan 16, 2020	266.05	266.91	264.69	266.81	713,076	+2.53(+0.96%)
Jan 15, 2020	263.02	265.43	263.02	264.28	426,893	+1.41(+0.54%)
Jan 14, 2020	264.57	264.57	261.57	262.87	506,148	-1.18(-0.45%)
Jan 13, 2020	262.74	264.52	261.94	264.05	437,010	+3.25(+1.25%)
Jan 10, 2020	262.57	263.06	260.14	260.80	266,200	-0.63(-0.24%)
Jan 09, 2020	259.98	261.80	258.51	261.43	513,197	+3.70(+1.44%)
Jan 08, 2020	256.41	258.89	255.91	257.73	445,915	+1.06(+0.41%)
Jan 07, 2020	255.11	258.34	253.50	256.67	357,069	+2.08(+0.82%)
Jan 06, 2020	255.46	255.87	252.62	254.59	612,754	-2.38(-0.93%)
Jan 03, 2020	254.96	258.11	253.75	256.97	468,300	-2.62(-1.01%)
Jan 02, 2020	257.01	259.66	256.25	259.59	657,915	+2.18(+0.85%)
Dec 31, 2019	256.10	258.36	255.64	257.41	442,900	+0.61(+0.24%)
Dec 30, 2019	258.52	259.00	255.03	256.80	300,836	-1.88(-0.73%)
Dec 27, 2019	259.25	259.75	257.27	258.68	258,300	+0.35(+0.14%)
Dec 26, 2019	256.85	258.36	256.28	258.33	265,054	+1.84(+0.72%)
Dec 24, 2019	255.13	256.67	253.54	256.49	140,700	+0.76(+0.30%)
Dec 23, 2019	259.13	259.14	255.19	255.73	919,656	-3.16(-1.22%)
Dec 20, 2019	257.88	260.10	253.52	258.89	3,582,200	+3.14(+1.23%)
Dec 19, 2019	255.43	257.04	254.38	255.75	505,960	+1.08(+0.42%)
Dec 18, 2019	257.53	258.82	254.43	254.67	579,220	-2.40(-0.93%)
Dec 17, 2019	258.41	258.69	255.21	257.07	734,763	-0.87(-0.34%)
Dec 16, 2019	257.18	259.56	255.54	257.94	476,943	+4.01(+1.58%)
Dec 13, 2019	251.00	254.68	250.71	253.93	448,400	+2.91(+1.16%)
Dec 12, 2019	247.83	251.25	246.39	251.02	621,948	-0.61(-0.24%)
Dec 11, 2019	251.74	253.51	248.99	251.63	473,972	-0.94(-0.37%)
Dec 10, 2019	254.37	256.70	251.50	252.57	578,309	-2.51(-0.98%)
Dec 09, 2019	255.82	258.52	254.91	255.08	1,132,593	-1.55(-0.60%)
Dec 06, 2019	254.86	256.92	253.72	256.63	368,800	+3.64(+1.44%)
Dec 05, 2019	252.39	254.47	251.17	252.99	485,502	+0.85(+0.34%)
Dec 04, 2019	251.84	253.85	251.08	252.14	579,134	+1.77(+0.71%)
Dec 03, 2019	245.07	250.46	243.01	250.37	741,032	-0.33(-0.13%)
Dec 02, 2019	254.81	255.44	250.26	250.70	787,526	-3.99(-1.57%)
Nov 29, 2019	254.08	256.36	254.08	254.69	317,200	-0.76(-0.30%)
Nov 27, 2019	253.84	255.55	251.48	255.45	375,000	+2.97(+1.18%)
Nov 26, 2019	249.81	252.66	248.43	252.48	406,152	+3.06(+1.23%)
Nov 25, 2019	248.05	255.18	246.92	249.42	452,932	+3.04(+1.23%)
Nov 22, 2019	246.72	248.32	244.30	246.38	417,500	+0.00(+0.00%)
Nov 21, 2019	246.37	247.38	244.93	246.38	606,221	+0.89(+0.36%)
Nov 20, 2019	241.54	246.70	241.54	245.49	507,420	+3.07(+1.27%)
Nov 19, 2019	240.00	243.36	239.48	242.42	498,865	+3.75(+1.57%)
Nov 18, 2019	234.60	239.84	234.01	238.67	685,243	+3.52(+1.50%)
Nov 15, 2019	230.13	235.59	229.16	235.15	621,900	+5.78(+2.52%)
Nov 14, 2019	227.92	230.72	227.78	229.37	282,762	+0.37(+0.16%)
Nov 13, 2019	228.67	229.46	227.00	229.00	442,114	-1.21(-0.53%)
Nov 12, 2019	227.39	231.30	227.31	230.21	413,466	+2.86(+1.26%)
Nov 11, 2019	223.69	228.40	222.65	227.35	328,143	+3.04(+1.36%)
Nov 08, 2019	223.95	224.94	221.83	224.31	597,400	-0.91(-0.40%)
Nov 07, 2019	210.00	228.03	206.72	225.22	739,135	+6.49(+2.97%)
Nov 06, 2019	217.51	219.70	216.55	218.73	483,772	+0.77(+0.35%)
Nov 05, 2019	218.07	220.44	217.36	217.96	555,423	+0.49(+0.23%)
Nov 04, 2019	221.61	222.72	217.00	217.47	559,178	-2.53(-1.15%)

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.