Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	158.22	159.08	155.96	155.96	71,662	-3.01(-1.89%)
Nov 27, 2019	158.17	159.21	157.47	158.97	104,404	+1.33(+0.84%)
Nov 26, 2019	158.63	159.11	156.58	157.64	226,405	-1.14(-0.72%)
Nov 25, 2019	156.33	159.71	155.88	158.78	164,902	+2.87(+1.84%)
Nov 22, 2019	156.30	158.06	154.71	155.91	135,396	+0.24(+0.16%)
Nov 21, 2019	157.81	158.15	153.58	155.67	146,838	-1.02(-0.65%)
Nov 20, 2019	157.80	159.08	154.06	156.69	156,966	-1.45(-0.92%)
Nov 19, 2019	158.24	159.72	155.99	158.13	185,074	+0.29(+0.18%)
Nov 18, 2019	156.18	159.43	155.00	157.84	125,912	+1.61(+1.03%)
Nov 15, 2019	157.02	157.59	154.65	156.23	211,589	-0.31(-0.20%)
Nov 14, 2019	157.60	159.64	155.20	156.54	231,201	-0.38(-0.24%)
Nov 13, 2019	156.54	157.63	154.90	156.92	153,134	-0.59(-0.38%)
Nov 12, 2019	157.24	160.51	157.02	157.51	223,166	+0.77(+0.49%)
Nov 11, 2019	153.28	156.87	152.98	156.75	177,449	+1.76(+1.13%)
Nov 08, 2019	152.62	155.28	152.23	154.99	306,830	+2.78(+1.82%)
Nov 07, 2019	154.01	155.40	151.55	152.21	294,394	-0.40(-0.26%)
Nov 06, 2019	154.81	156.07	151.41	152.61	157,936	-2.64(-1.70%)
Nov 05, 2019	156.25	157.67	153.70	155.24	155,804	-0.03(-0.02%)
Nov 04, 2019	156.69	157.49	154.02	155.27	188,654	+0.40(+0.26%)
Nov 01, 2019	153.90	155.45	152.80	154.88	125,545	+2.22(+1.45%)
Oct 31, 2019	152.28	152.93	149.98	152.66	159,311	-0.12(-0.08%)
Oct 30, 2019	154.93	155.41	152.29	152.77	172,232	-2.01(-1.30%)
Oct 29, 2019	152.53	155.84	150.49	154.78	333,260	+2.41(+1.58%)
Oct 28, 2019	151.22	155.04	151.02	152.37	268,069	+1.11(+0.74%)
Oct 25, 2019	149.22	152.60	149.02	151.25	202,399	+1.69(+1.13%)
Oct 24, 2019	149.77	154.28	146.86	149.56	547,428	+1.40(+0.94%)
Oct 23, 2019	133.47	148.59	132.80	148.17	964,160	+21.84(+17.29%)
Oct 22, 2019	131.63	131.84	123.62	126.33	454,479	-5.17(-3.93%)
Oct 21, 2019	126.89	131.84	125.94	131.50	533,587	+5.10(+4.03%)
Oct 18, 2019	123.33	126.58	123.33	126.40	282,761	+2.13(+1.72%)
Oct 17, 2019	124.18	124.60	122.82	124.26	176,359	+0.93(+0.75%)
Oct 16, 2019	124.51	126.99	123.11	123.33	204,019	-0.80(-0.64%)
Oct 15, 2019	123.27	125.31	122.87	124.13	154,661	+1.47(+1.20%)
Oct 14, 2019	122.23	123.89	121.27	122.65	130,692	+0.23(+0.19%)
Oct 11, 2019	123.93	127.42	122.10	122.42	226,126	+0.75(+0.61%)
Oct 10, 2019	120.90	123.08	120.21	121.67	153,496	+0.89(+0.74%)
Oct 09, 2019	118.70	122.11	118.04	120.78	142,169	+3.44(+2.93%)
Oct 08, 2019	120.95	121.15	116.75	117.34	248,156	-4.67(-3.83%)
Oct 07, 2019	122.20	123.45	120.41	122.01	156,808	-0.30(-0.25%)
Oct 04, 2019	122.82	123.34	121.25	122.31	131,941	-0.04(-0.03%)
Oct 03, 2019	122.07	123.78	120.83	122.35	143,186	-0.10(-0.08%)
Oct 02, 2019	124.90	124.90	121.07	122.45	171,339	-2.92(-2.33%)
Oct 01, 2019	128.47	131.40	124.13	125.37	210,690	-2.96(-2.30%)
Sep 30, 2019	126.41	129.18	126.41	128.32	202,689	+2.08(+1.65%)
Sep 27, 2019	127.58	128.11	125.88	126.24	141,535	-0.47(-0.37%)
Sep 26, 2019	126.42	127.05	123.59	126.71	113,141	+0.17(+0.13%)
Sep 25, 2019	126.80	128.69	126.42	126.54	193,640	-0.28(-0.22%)
Sep 24, 2019	127.96	129.65	125.23	126.82	217,953	-0.18(-0.14%)
Sep 23, 2019	125.83	128.43	125.19	127.01	123,218	+0.83(+0.66%)
Sep 20, 2019	126.17	128.21	124.24	126.17	410,989	+0.23(+0.19%)
Sep 19, 2019	127.46	127.49	124.67	125.94	153,161	-0.94(-0.74%)
Sep 18, 2019	128.62	128.62	124.78	126.88	147,677	-1.46(-1.14%)
Sep 17, 2019	125.36	131.08	124.79	128.34	330,487	+2.84(+2.26%)
Sep 16, 2019	123.83	125.78	123.68	125.50	184,356	+1.28(+1.03%)
Sep 13, 2019	126.60	126.73	121.18	124.22	375,089	-4.49(-3.49%)
Sep 12, 2019	129.31	131.25	128.21	128.71	266,516	-0.21(-0.17%)
Sep 11, 2019	132.09	132.80	126.70	128.93	223,931	-3.03(-2.30%)
Sep 10, 2019	131.05	133.68	130.13	131.96	271,916	+0.78(+0.60%)
Sep 09, 2019	128.71	132.59	127.99	131.18	299,870	+3.07(+2.40%)
Sep 06, 2019	129.03	129.90	127.77	128.10	158,763	-0.26(-0.20%)
Sep 05, 2019	126.25	129.67	125.80	128.36	211,885	+3.81(+3.06%)
Sep 04, 2019	125.96	125.96	124.02	124.55	194,437	-0.48(-0.39%)

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.