Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	273.14	275.53	271.01	272.55	4,627	-1.27(-0.46%)
Dec 30, 2019	278.09	278.09	273.62	273.82	4,820	-4.66(-1.67%)
Dec 27, 2019	282.17	283.14	278.13	278.48	9,100	-2.43(-0.86%)
Dec 26, 2019	278.77	282.10	278.09	280.91	12,917	+3.78(+1.37%)
Dec 24, 2019	275.96	278.09	275.76	277.12	1,370	+0.68(+0.25%)
Dec 23, 2019	274.12	276.53	274.12	276.44	3,295	+3.26(+1.19%)
Dec 20, 2019	271.54	273.96	271.54	273.19	4,705	+1.93(+0.71%)
Dec 19, 2019	270.09	271.54	268.54	271.25	3,594	-0.77(-0.28%)
Dec 18, 2019	270.86	272.02	269.41	272.02	2,851	+0.77(+0.29%)
Dec 17, 2019	267.96	271.25	267.29	271.25	22,878	+5.51(+2.07%)
Dec 16, 2019	261.39	266.90	261.39	265.74	44,878	+8.12(+3.15%)
Dec 13, 2019	262.55	265.84	256.65	257.62	24,932	-3.29(-1.26%)
Dec 12, 2019	254.91	262.06	254.73	260.90	12,465	+6.00(+2.35%)
Dec 11, 2019	250.94	255.49	250.94	254.91	41,935	+5.08(+2.03%)
Dec 10, 2019	251.91	251.91	247.97	249.83	2,187	+0.82(+0.33%)
Dec 09, 2019	251.33	255.15	249.01	249.01	1,549	-5.80(-2.28%)
Dec 06, 2019	254.43	255.68	253.16	254.81	5,418	+5.22(+2.09%)
Dec 05, 2019	246.23	250.07	246.23	249.59	3,915	+8.80(+3.65%)
Dec 04, 2019	247.56	248.82	240.79	240.79	2,787	-3.12(-1.28%)
Dec 03, 2019	238.57	243.91	235.86	243.91	7,991	-5.18(-2.08%)
Dec 02, 2019	250.27	250.75	246.41	249.09	3,350	-1.85(-0.74%)
Nov 29, 2019	248.82	250.94	247.08	250.94	4,105	-4.25(-1.67%)
Nov 27, 2019	253.07	255.20	252.47	255.20	4,632	+4.84(+1.93%)
Nov 26, 2019	249.11	250.65	244.56	250.36	3,297	+1.26(+0.50%)
Nov 25, 2019	241.76	249.55	240.73	249.11	25,551	+11.80(+4.97%)
Nov 22, 2019	233.15	237.31	231.89	237.31	15,521	+6.09(+2.63%)
Nov 21, 2019	228.51	231.22	227.54	231.22	3,234	+3.00(+1.31%)
Nov 20, 2019	231.60	232.86	225.80	228.22	6,470	-12.38(-5.14%)
Nov 19, 2019	247.66	247.66	238.76	240.60	1,297	-0.77(-0.32%)
Nov 18, 2019	247.27	247.45	241.27	241.37	2,957	-5.03(-2.04%)
Nov 15, 2019	247.07	248.04	245.34	246.40	4,332	+4.74(+1.96%)
Nov 14, 2019	244.95	244.95	238.47	241.66	7,974	-5.41(-2.19%)
Nov 13, 2019	250.07	251.04	245.34	247.07	5,710	-8.90(-3.48%)
Nov 12, 2019	256.75	258.69	253.96	255.97	4,372	-1.26(-0.49%)
Nov 11, 2019	251.14	258.29	249.78	257.23	3,721	-4.16(-1.59%)
Nov 08, 2019	261.10	262.55	258.20	261.39	2,605	-2.51(-0.95%)
Nov 07, 2019	261.10	266.42	261.10	263.90	41,759	+12.08(+4.80%)
Nov 06, 2019	255.78	255.78	249.70	251.82	4,141	-1.88(-0.74%)
Nov 05, 2019	259.55	259.55	251.93	253.70	35,642	-3.91(-1.52%)
Nov 04, 2019	250.46	258.48	250.46	257.62	12,640	+16.83(+6.99%)
Nov 01, 2019	239.34	244.22	238.60	240.79	8,913	+6.29(+2.68%)
Oct 31, 2019	236.15	236.15	230.93	234.50	4,058	-3.39(-1.42%)
Oct 30, 2019	235.86	237.89	232.67	237.89	7,088	+2.24(+0.95%)
Oct 29, 2019	237.12	238.86	233.34	235.65	5,148	-8.33(-3.41%)
Oct 28, 2019	238.86	245.49	238.30	243.98	7,646	+10.93(+4.69%)
Oct 25, 2019	225.61	234.50	225.61	233.05	32,057	+6.19(+2.73%)
Oct 24, 2019	220.87	226.96	220.87	226.87	3,008	+9.38(+4.31%)
Oct 23, 2019	212.84	217.48	212.84	217.48	12,408	-0.32(-0.15%)
Oct 22, 2019	223.00	223.58	217.49	217.80	1,094	-7.71(-3.42%)
Oct 21, 2019	222.13	225.51	221.74	225.51	18,705	+9.38(+4.34%)
Oct 18, 2019	225.12	226.28	215.84	216.13	6,990	-9.19(-4.08%)
Oct 17, 2019	227.93	229.67	224.54	225.32	2,155	+0.39(+0.17%)
Oct 16, 2019	222.32	225.61	221.74	224.93	3,455	+2.22(+1.00%)
Oct 15, 2019	217.00	224.35	217.00	222.71	2,252	+8.51(+3.97%)
Oct 14, 2019	214.29	215.94	213.23	214.20	2,689	-0.39(-0.18%)
Oct 11, 2019	214.00	220.19	213.81	214.58	11,168	+7.35(+3.55%)
Oct 10, 2019	205.20	209.36	204.33	207.23	6,708	+8.99(+4.54%)
Oct 09, 2019	201.91	203.08	199.98	198.24	4,205	+1.52(+0.77%)
Oct 08, 2019	198.92	200.85	196.69	196.72	14,465	-7.91(-3.86%)
Oct 07, 2019	205.88	208.57	203.08	204.62	2,393	-3.87(-1.86%)
Oct 04, 2019	206.46	208.92	205.71	208.49	1,561	+2.28(+1.11%)
Oct 03, 2019	200.95	207.51	198.34	206.21	3,596	+7.94(+4.01%)
Oct 02, 2019	195.44	198.27	192.64	198.27	4,797	+0.61(+0.31%)

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.