Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	157.56	158.35	156.96	157.89	811,122	+0.31(+0.19%)
Dec 30, 2019	158.95	159.25	157.37	157.58	990,333	-1.33(-0.83%)
Dec 27, 2019	159.71	160.21	158.59	158.91	872,442	-0.63(-0.39%)
Dec 26, 2019	160.37	160.50	158.84	159.53	742,289	-0.56(-0.35%)
Dec 24, 2019	161.17	161.23	159.61	160.10	358,873	-0.82(-0.51%)
Dec 23, 2019	160.41	161.80	159.82	160.92	1,568,674	+1.26(+0.79%)
Dec 20, 2019	160.04	160.74	159.46	159.66	2,191,325	-0.29(-0.18%)
Dec 19, 2019	160.35	161.10	159.57	159.95	1,297,725	+0.17(+0.11%)
Dec 18, 2019	162.11	162.34	159.74	159.78	1,111,469	-2.36(-1.46%)
Dec 17, 2019	162.31	162.99	161.76	162.14	957,792	+0.46(+0.28%)
Dec 16, 2019	160.63	161.95	160.12	161.68	1,152,095	+1.40(+0.87%)
Dec 13, 2019	161.06	161.98	159.73	160.29	1,081,533	-1.29(-0.80%)
Dec 12, 2019	161.16	163.54	160.61	161.57	1,345,563	+1.07(+0.67%)
Dec 11, 2019	161.41	161.66	158.98	160.50	1,790,478	-1.08(-0.67%)
Dec 10, 2019	163.87	164.10	161.37	161.58	1,330,749	-2.41(-1.47%)
Dec 09, 2019	163.88	164.67	163.17	163.99	1,424,162	-0.34(-0.21%)
Dec 06, 2019	163.84	164.50	162.93	164.33	1,638,998	+1.06(+0.65%)
Dec 05, 2019	160.26	163.46	159.99	163.28	2,745,807	+3.84(+2.41%)
Dec 04, 2019	159.21	161.78	159.14	159.44	1,573,770	+0.93(+0.59%)
Dec 03, 2019	158.47	159.54	157.31	158.50	3,335,024	-0.85(-0.53%)
Dec 02, 2019	162.97	163.18	159.14	159.35	2,193,369	-3.36(-2.06%)
Nov 29, 2019	163.56	163.56	162.23	162.71	1,022,670	-0.55(-0.33%)
Nov 27, 2019	163.34	163.73	162.62	163.26	2,156,142	+0.30(+0.18%)
Nov 26, 2019	163.65	164.54	162.70	162.96	2,065,329	-0.57(-0.35%)
Nov 25, 2019	164.02	164.49	163.37	163.54	955,000	-0.20(-0.12%)
Nov 22, 2019	164.13	164.35	163.09	163.73	625,598	-0.06(-0.04%)
Nov 21, 2019	164.78	165.52	163.66	163.80	903,403	-1.24(-0.75%)
Nov 20, 2019	165.41	165.81	164.15	165.03	814,493	-0.56(-0.34%)
Nov 19, 2019	167.36	167.36	165.33	165.59	899,643	-1.46(-0.87%)
Nov 18, 2019	167.33	167.44	166.70	167.05	837,795	-0.45(-0.27%)
Nov 15, 2019	166.83	168.25	166.37	167.49	1,215,678	+1.69(+1.02%)
Nov 14, 2019	165.26	166.36	165.20	165.80	825,871	+0.42(+0.25%)
Nov 13, 2019	165.91	166.60	164.81	165.38	1,074,142	-0.50(-0.30%)
Nov 12, 2019	164.78	166.21	164.31	165.88	952,436	+0.83(+0.50%)
Nov 11, 2019	164.96	165.50	163.36	165.05	764,124	-0.65(-0.39%)
Nov 08, 2019	163.54	166.49	163.54	165.70	1,615,207	+1.91(+1.16%)
Nov 07, 2019	162.94	164.05	162.52	163.80	1,594,484	+1.24(+0.76%)
Nov 06, 2019	161.08	162.67	161.08	162.56	1,614,615	+2.03(+1.27%)
Nov 05, 2019	159.30	160.88	158.56	160.53	2,516,803	+1.10(+0.69%)
Nov 04, 2019	162.21	162.46	158.44	159.43	2,772,397	-1.49(-0.92%)
Nov 01, 2019	159.39	161.32	159.39	160.91	1,268,844	+2.62(+1.66%)
Oct 31, 2019	159.17	159.58	157.15	158.29	1,534,569	-1.29(-0.81%)
Oct 30, 2019	157.97	159.98	157.57	159.58	1,409,541	+1.98(+1.26%)
Oct 29, 2019	156.74	159.57	156.61	157.60	2,073,921	+0.98(+0.63%)
Oct 28, 2019	156.03	157.54	155.76	156.62	1,725,172	+1.24(+0.80%)
Oct 25, 2019	156.89	158.24	155.19	155.37	2,116,043	-1.01(-0.65%)
Oct 24, 2019	157.56	159.15	156.35	156.38	2,745,764	+0.99(+0.64%)
Oct 23, 2019	159.09	159.11	154.35	155.39	2,232,401	-5.66(-3.51%)
Oct 22, 2019	156.96	161.21	156.96	161.05	1,409,288	+3.97(+2.52%)
Oct 21, 2019	156.95	158.40	156.37	157.08	1,055,317	+0.91(+0.58%)
Oct 18, 2019	158.51	158.51	155.77	156.17	1,237,346	-2.09(-1.32%)
Oct 17, 2019	159.46	159.87	158.09	158.25	877,032	-1.37(-0.86%)
Oct 16, 2019	159.77	160.47	158.66	159.62	859,272	-0.14(-0.09%)
Oct 15, 2019	160.42	160.82	159.67	159.77	946,842	-0.60(-0.37%)
Oct 14, 2019	160.85	161.03	160.08	160.37	661,194	-0.46(-0.28%)
Oct 11, 2019	160.08	162.18	159.69	160.82	955,877	+2.63(+1.66%)
Oct 10, 2019	157.13	159.82	157.13	158.19	969,531	+0.59(+0.38%)
Oct 09, 2019	158.45	159.22	156.84	157.60	1,085,468	+0.49(+0.31%)
Oct 08, 2019	156.35	158.87	155.62	157.11	1,584,988	-0.18(-0.11%)
Oct 07, 2019	156.87	158.62	156.51	157.29	1,057,435	+0.05(+0.03%)
Oct 04, 2019	155.78	157.46	154.66	157.24	1,025,226	+1.57(+1.01%)
Oct 03, 2019	155.16	155.78	153.11	155.67	998,702	+0.42(+0.27%)
Oct 02, 2019	158.04	158.68	154.99	155.25	1,357,869	-3.83(-2.41%)

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.