Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	150.09	151.06	149.62	150.19	6,343,160	+0.10(+0.07%)
Nov 27, 2019	150.90	151.17	149.76	150.09	6,223,460	-0.37(-0.24%)
Nov 26, 2019	150.36	152.00	149.23	150.46	25,181,212	+2.14(+1.44%)
Nov 25, 2019	147.43	148.83	146.34	148.31	11,421,714	+1.39(+0.94%)
Nov 22, 2019	145.86	148.07	145.33	146.93	9,728,756	+1.38(+0.95%)
Nov 21, 2019	145.81	146.12	144.92	145.55	6,294,479	-0.03(-0.02%)
Nov 20, 2019	146.73	147.62	144.69	145.58	9,536,169	-1.44(-0.98%)
Nov 19, 2019	146.82	148.11	145.45	147.02	11,610,833	+0.72(+0.49%)
Nov 18, 2019	143.42	147.67	142.37	146.29	15,495,755	+2.95(+2.06%)
Nov 15, 2019	145.79	145.85	142.88	143.34	13,876,754	-2.46(-1.69%)
Nov 14, 2019	146.64	149.25	144.94	145.80	28,657,064	-1.56(-1.06%)
Nov 13, 2019	137.31	148.54	135.58	147.35	46,727,540	+10.05(+7.32%)
Nov 12, 2019	136.76	138.06	135.48	137.31	17,425,690	+1.82(+1.35%)
Nov 11, 2019	136.24	137.28	134.96	135.48	10,232,697	-1.21(-0.88%)
Nov 08, 2019	138.93	138.96	135.48	136.69	24,411,614	+4.95(+3.76%)
Nov 07, 2019	131.13	132.47	130.54	131.74	18,051,624	+1.68(+1.29%)
Nov 06, 2019	130.39	130.45	129.46	130.06	9,203,818	-0.18(-0.14%)
Nov 05, 2019	131.55	131.55	129.69	130.24	7,469,078	-1.46(-1.11%)
Nov 04, 2019	132.89	132.91	131.25	131.70	7,695,154	+0.17(+0.13%)
Nov 01, 2019	129.79	131.58	129.31	131.53	8,586,363	+2.80(+2.18%)
Oct 31, 2019	128.34	128.96	127.57	128.73	9,714,576	+0.32(+0.25%)
Oct 30, 2019	128.50	129.11	127.96	128.41	10,980,356	+0.12(+0.09%)
Oct 29, 2019	129.30	129.57	128.25	128.29	9,388,940	-1.04(-0.80%)
Oct 28, 2019	130.24	130.87	128.94	129.33	9,022,543	-0.37(-0.28%)
Oct 25, 2019	129.30	130.55	128.84	129.70	6,758,071	+0.63(+0.49%)
Oct 24, 2019	130.31	130.49	128.44	129.06	6,853,660	-0.86(-0.66%)
Oct 23, 2019	131.23	131.46	129.56	129.93	7,139,318	-1.26(-0.96%)
Oct 22, 2019	131.93	132.45	130.89	131.18	10,637,821	+2.12(+1.64%)
Oct 21, 2019	130.23	130.52	128.83	129.06	7,459,215	-0.62(-0.48%)
Oct 18, 2019	131.15	131.94	129.69	129.69	8,776,106	-1.47(-1.12%)
Oct 17, 2019	131.31	132.21	129.31	131.15	8,110,931	+1.50(+1.15%)
Oct 16, 2019	128.57	130.62	128.51	129.66	7,740,556	+1.09(+0.85%)
Oct 15, 2019	128.82	129.69	128.21	128.57	5,992,117	+0.06(+0.05%)
Oct 14, 2019	128.94	129.10	128.29	128.51	3,787,278	-0.32(-0.25%)
Oct 11, 2019	129.10	129.79	128.40	128.83	6,872,825	+0.67(+0.53%)
Oct 10, 2019	128.03	128.94	127.70	128.15	4,622,451	+0.01(+0.01%)
Oct 09, 2019	127.91	128.66	126.88	128.14	5,082,000	+0.85(+0.67%)
Oct 08, 2019	128.71	128.85	127.19	127.29	6,840,295	-2.41(-1.86%)
Oct 07, 2019	129.07	130.36	127.86	129.70	5,891,237	+0.62(+0.48%)
Oct 04, 2019	127.51	129.24	127.43	129.07	6,866,264	+2.10(+1.65%)
Oct 03, 2019	127.42	128.24	126.37	126.97	8,759,003	-0.98(-0.77%)
Oct 02, 2019	127.33	128.03	126.40	127.95	8,418,818	-0.41(-0.32%)
Oct 01, 2019	129.60	130.57	128.32	128.36	6,066,608	-0.76(-0.59%)
Sep 30, 2019	129.14	129.66	128.63	129.12	5,900,118	+0.36(+0.28%)
Sep 27, 2019	128.91	129.80	127.74	128.77	8,480,794	-1.30(-1.00%)
Sep 26, 2019	131.92	132.08	127.88	130.06	11,961,054	-1.80(-1.37%)
Sep 25, 2019	130.58	132.19	130.01	131.87	6,673,724	+1.11(+0.85%)
Sep 24, 2019	132.78	132.92	130.29	130.76	12,045,983	-0.48(-0.37%)
Sep 23, 2019	130.78	131.67	130.68	131.24	6,201,558	+0.19(+0.14%)
Sep 20, 2019	131.81	132.01	130.40	131.06	25,877,680	-1.02(-0.77%)
Sep 19, 2019	135.74	136.10	131.78	132.08	12,699,818	-3.47(-2.56%)
Sep 18, 2019	135.16	135.81	134.47	135.54	6,957,429	+0.49(+0.36%)
Sep 17, 2019	134.55	135.47	134.42	135.06	4,802,782	+0.50(+0.38%)
Sep 16, 2019	135.04	135.98	134.06	134.55	6,387,133	-2.20(-1.61%)
Sep 13, 2019	136.58	136.95	135.85	136.75	5,257,387	+0.52(+0.38%)
Sep 12, 2019	135.58	137.40	135.29	136.24	7,401,440	+1.30(+0.96%)
Sep 11, 2019	134.31	134.99	133.69	134.94	7,964,262	+0.40(+0.29%)
Sep 10, 2019	136.85	137.17	133.34	134.54	11,074,333	-3.01(-2.19%)
Sep 09, 2019	138.30	138.79	137.21	137.56	5,509,164	-0.71(-0.52%)
Sep 06, 2019	137.85	138.53	136.98	138.27	4,127,812	+0.70(+0.51%)
Sep 05, 2019	137.64	137.99	137.05	137.56	5,191,540	+0.94(+0.69%)
Sep 04, 2019	135.48	136.93	135.14	136.62	4,342,177	+1.57(+1.16%)

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.