Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	153.20	153.58	149.62	150.20	4,609,900	-3.80(-2.47%)
Jan 30, 2020	151.44	154.21	151.44	154.00	4,378,060	+1.18(+0.77%)
Jan 29, 2020	153.92	153.95	151.47	152.82	3,826,190	-0.04(-0.03%)
Jan 28, 2020	150.53	154.41	148.05	152.86	5,716,005	+1.83(+1.21%)
Jan 27, 2020	150.99	151.96	150.01	151.03	4,334,524	-2.16(-1.41%)
Jan 24, 2020	153.40	154.42	152.39	153.19	3,699,900	-0.61(-0.40%)
Jan 23, 2020	153.61	154.24	152.59	153.80	4,008,365	+0.01(+0.01%)
Jan 22, 2020	154.38	155.06	153.33	153.79	3,490,783	-0.68(-0.44%)
Jan 21, 2020	153.86	155.51	152.78	154.47	4,907,096	+0.07(+0.05%)
Jan 17, 2020	154.31	155.53	153.68	154.40	4,635,200	+0.85(+0.55%)
Jan 16, 2020	152.61	154.02	152.61	153.55	3,569,064	+1.59(+1.05%)
Jan 15, 2020	151.64	153.07	151.15	151.96	3,107,008	+0.42(+0.28%)
Jan 14, 2020	151.37	152.41	151.12	151.54	3,138,876	-0.51(-0.34%)
Jan 13, 2020	152.02	152.50	151.43	152.05	3,090,000	+0.19(+0.13%)
Jan 10, 2020	154.01	154.01	151.43	151.86	2,898,200	-1.79(-1.16%)
Jan 09, 2020	153.80	154.19	153.12	153.65	2,940,518	+0.23(+0.15%)
Jan 08, 2020	153.12	154.55	152.73	153.42	2,374,149	+0.23(+0.15%)
Jan 07, 2020	151.90	153.63	151.90	153.19	2,736,757	-0.49(-0.32%)
Jan 06, 2020	153.45	153.84	152.50	153.68	2,605,113	+0.33(+0.22%)
Jan 03, 2020	150.93	154.65	150.51	153.35	3,127,600	+0.21(+0.14%)
Jan 02, 2020	149.74	153.22	149.74	153.14	2,801,452	+3.38(+2.26%)
Dec 31, 2019	149.79	150.21	149.10	149.76	2,030,800	-0.12(-0.08%)
Dec 30, 2019	150.44	150.80	149.58	149.88	1,683,194	-0.40(-0.27%)
Dec 27, 2019	151.00	151.07	150.05	150.28	1,842,700	-0.43(-0.29%)
Dec 26, 2019	149.95	150.76	149.75	150.71	1,404,247	+1.14(+0.76%)
Dec 24, 2019	150.07	150.32	149.44	149.57	1,004,800	-0.25(-0.17%)
Dec 23, 2019	149.96	150.55	149.56	149.82	2,744,695	+0.33(+0.22%)
Dec 20, 2019	150.90	150.90	149.20	149.49	4,564,300	+0.78(+0.52%)
Dec 19, 2019	148.31	149.16	147.20	148.71	2,992,633	+1.00(+0.68%)
Dec 18, 2019	148.10	148.61	147.19	147.71	3,799,223	-0.91(-0.61%)
Dec 17, 2019	149.20	149.38	147.95	148.62	3,624,416	-0.84(-0.56%)
Dec 16, 2019	149.73	150.67	149.11	149.46	3,248,883	+0.39(+0.26%)
Dec 13, 2019	148.27	150.15	148.27	149.07	2,368,100	-0.34(-0.23%)
Dec 12, 2019	147.90	149.64	147.18	149.41	2,723,362	+2.14(+1.45%)
Dec 11, 2019	146.58	147.37	145.99	147.27	2,267,919	+1.90(+1.31%)
Dec 10, 2019	145.77	146.00	145.35	145.37	2,672,578	-0.85(-0.58%)
Dec 09, 2019	146.90	147.35	146.15	146.22	1,512,337	-0.77(-0.52%)
Dec 06, 2019	147.14	147.39	146.21	146.99	2,607,800	+1.73(+1.19%)
Dec 05, 2019	145.49	145.57	144.41	145.26	2,341,529	+0.74(+0.51%)
Dec 04, 2019	144.94	145.87	144.30	144.52	3,039,121	+0.79(+0.55%)
Dec 03, 2019	143.93	144.20	142.78	143.73	3,872,753	-1.26(-0.87%)
Dec 02, 2019	148.39	148.61	144.88	144.99	3,852,733	-3.35(-2.26%)
Nov 29, 2019	148.53	148.61	147.50	148.34	991,500	-0.48(-0.32%)
Nov 27, 2019	148.38	149.05	147.69	148.82	1,512,400	+0.70(+0.48%)
Nov 26, 2019	147.70	148.62	147.40	148.12	3,601,406	+0.60(+0.40%)
Nov 25, 2019	148.56	148.74	147.20	147.52	2,402,974	-0.18(-0.12%)
Nov 22, 2019	148.25	148.53	147.18	147.70	2,381,000	+0.40(+0.27%)
Nov 21, 2019	146.64	147.95	146.30	147.30	2,348,058	+0.65(+0.44%)
Nov 20, 2019	148.01	148.58	146.09	146.65	2,645,945	-1.72(-1.16%)
Nov 19, 2019	149.62	149.65	148.35	148.37	2,829,343	-0.74(-0.50%)
Nov 18, 2019	149.11	149.28	148.44	149.11	1,855,838	-0.25(-0.17%)
Nov 15, 2019	148.28	149.81	148.25	149.36	1,989,100	+1.25(+0.84%)
Nov 14, 2019	147.45	148.44	147.45	148.11	1,735,412	-0.20(-0.13%)
Nov 13, 2019	147.88	148.51	147.43	148.31	1,848,402	-0.08(-0.05%)
Nov 12, 2019	148.40	149.04	148.00	148.39	1,612,552	+0.17(+0.11%)
Nov 11, 2019	148.00	148.62	147.53	148.22	1,473,376	-0.66(-0.44%)
Nov 08, 2019	147.47	149.02	147.33	148.88	1,700,200	+0.15(+0.10%)
Nov 07, 2019	148.82	149.35	148.45	148.73	2,773,495	+0.42(+0.28%)
Nov 06, 2019	147.82	148.38	147.13	148.31	3,156,521	+0.46(+0.31%)
Nov 05, 2019	147.66	148.57	146.70	147.85	4,061,343	+0.34(+0.23%)
Nov 04, 2019	147.49	147.99	146.40	147.51	4,294,044	+0.83(+0.57%)

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.