Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	784.92	789.60	780.95	782.53	49,658	-2.39(-0.30%)
Dec 30, 2019	779.03	786.08	775.23	784.92	39,535	+7.14(+0.92%)
Dec 27, 2019	779.28	782.81	776.00	777.77	42,710	+0.93(+0.12%)
Dec 26, 2019	776.68	782.35	773.23	776.84	34,024	+2.20(+0.28%)
Dec 24, 2019	777.66	779.92	774.64	774.64	26,259	-2.92(-0.38%)
Dec 23, 2019	783.01	783.75	775.08	777.56	48,111	-4.03(-0.52%)
Dec 20, 2019	788.05	795.28	777.62	781.59	205,683	-2.81(-0.36%)
Dec 19, 2019	779.04	788.95	771.26	784.40	58,614	+8.19(+1.06%)
Dec 18, 2019	782.65	783.91	775.23	776.21	101,523	-8.55(-1.09%)
Dec 17, 2019	780.47	784.76	777.34	784.76	41,415	+5.44(+0.70%)
Dec 16, 2019	780.93	786.71	775.62	779.32	46,792	+1.58(+0.20%)
Dec 13, 2019	779.54	780.99	768.86	777.74	60,080	-3.11(-0.40%)
Dec 12, 2019	770.45	781.91	768.54	780.86	48,524	+9.62(+1.25%)
Dec 11, 2019	773.58	776.02	768.93	771.24	29,676	-2.12(-0.27%)
Dec 10, 2019	773.62	776.42	767.40	773.36	28,290	-1.85(-0.24%)
Dec 09, 2019	775.14	776.99	770.92	775.21	36,497	-1.52(-0.20%)
Dec 06, 2019	774.55	780.11	771.37	776.73	53,438	+9.35(+1.22%)
Dec 05, 2019	763.58	770.99	762.10	767.38	36,320	+4.72(+0.62%)
Dec 04, 2019	753.57	765.00	753.57	762.66	55,642	+8.63(+1.14%)
Dec 03, 2019	760.59	760.59	747.06	754.03	63,432	-8.43(-1.11%)
Dec 02, 2019	766.22	766.22	757.43	762.46	57,027	-0.96(-0.13%)
Nov 29, 2019	774.66	777.21	763.41	763.42	23,398	-12.97(-1.67%)
Nov 27, 2019	773.72	778.86	769.53	776.38	27,077	+2.87(+0.37%)
Nov 26, 2019	762.27	777.45	761.89	773.51	245,797	+10.56(+1.38%)
Nov 25, 2019	774.23	775.82	762.48	762.95	56,180	-9.65(-1.25%)
Nov 22, 2019	771.21	774.70	765.32	772.60	40,871	+3.65(+0.47%)
Nov 21, 2019	777.61	777.61	764.08	768.95	59,593	-7.33(-0.94%)
Nov 20, 2019	767.94	780.42	767.94	776.28	89,030	+7.90(+1.03%)
Nov 19, 2019	766.56	774.48	761.72	768.38	53,395	+1.82(+0.24%)
Nov 18, 2019	753.56	767.89	748.20	766.56	49,556	+12.93(+1.72%)
Nov 15, 2019	767.49	767.49	747.30	753.63	75,815	-13.66(-1.78%)
Nov 14, 2019	768.47	769.89	766.38	767.29	43,154	-1.17(-0.15%)
Nov 13, 2019	762.69	775.36	762.69	768.47	54,926	+3.69(+0.48%)
Nov 12, 2019	763.34	769.19	757.93	764.78	42,589	+0.96(+0.13%)
Nov 11, 2019	754.77	765.23	754.77	763.82	28,418	+5.04(+0.66%)
Nov 08, 2019	759.98	761.60	753.80	758.78	35,864	-1.47(-0.19%)
Nov 07, 2019	764.33	766.45	753.41	760.25	54,554	+0.35(+0.05%)
Nov 06, 2019	745.16	763.25	743.80	759.89	48,624	+19.78(+2.67%)
Nov 05, 2019	742.95	747.23	732.99	740.11	81,262	-1.81(-0.24%)
Nov 04, 2019	754.56	754.56	738.62	741.92	44,366	-10.56(-1.40%)
Nov 01, 2019	767.84	767.84	751.30	752.48	42,914	-9.22(-1.21%)
Oct 31, 2019	747.98	767.82	745.12	761.70	73,395	+12.52(+1.67%)
Oct 30, 2019	747.09	754.68	744.45	749.19	41,238	+2.53(+0.34%)
Oct 29, 2019	729.00	750.60	728.57	746.66	40,514	+17.31(+2.37%)
Oct 28, 2019	743.80	747.01	728.55	729.35	54,619	-12.19(-1.64%)
Oct 25, 2019	751.60	753.64	736.62	741.54	34,433	-7.94(-1.06%)
Oct 24, 2019	750.96	756.12	747.92	749.48	31,994	-0.84(-0.11%)
Oct 23, 2019	743.90	750.75	741.38	750.32	33,544	+4.63(+0.62%)
Oct 22, 2019	761.83	763.57	745.69	745.69	31,501	-18.66(-2.44%)
Oct 21, 2019	770.18	773.72	762.62	764.36	30,931	+0.14(+0.02%)
Oct 18, 2019	755.14	766.10	755.14	764.22	54,767	+6.97(+0.92%)
Oct 17, 2019	753.99	758.04	742.77	757.25	62,402	+3.42(+0.45%)
Oct 16, 2019	757.51	757.51	748.84	753.83	36,900	-7.49(-0.98%)
Oct 15, 2019	750.66	763.16	750.66	761.32	48,320	+11.84(+1.58%)
Oct 14, 2019	751.24	753.09	746.28	749.48	32,517	-5.57(-0.74%)
Oct 11, 2019	760.25	760.86	751.58	755.05	30,448	+1.44(+0.19%)
Oct 10, 2019	752.93	757.50	749.51	753.61	36,614	+1.46(+0.19%)
Oct 09, 2019	749.87	757.31	747.96	752.15	43,295	+6.31(+0.85%)
Oct 08, 2019	764.21	764.21	744.00	745.84	61,147	-22.22(-2.89%)
Oct 07, 2019	773.45	775.71	762.90	768.05	46,879	-8.68(-1.12%)
Oct 04, 2019	770.77	778.64	769.25	776.74	38,010	+7.50(+0.97%)
Oct 03, 2019	767.29	771.57	764.50	769.24	32,667	+3.13(+0.41%)
Oct 02, 2019	776.72	776.72	758.52	766.11	44,070	-14.28(-1.83%)

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.