Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	142.55	143.64	142.14	143.50	5,708,575	+0.85(+0.60%)
Dec 30, 2019	144.61	144.73	142.28	142.65	6,655,280	-1.96(-1.36%)
Dec 27, 2019	144.91	145.36	144.31	144.61	5,540,862	+0.05(+0.03%)
Dec 26, 2019	144.26	144.72	144.03	144.56	4,456,892	+0.41(+0.28%)
Dec 24, 2019	143.45	144.29	143.32	144.15	3,536,173	+0.60(+0.42%)
Dec 23, 2019	144.77	145.19	143.20	143.55	9,387,414	-2.18(-1.50%)
Dec 20, 2019	146.00	146.72	144.63	145.73	12,731,435	+0.72(+0.50%)
Dec 19, 2019	145.04	145.65	144.18	145.01	10,324,697	-0.11(-0.08%)
Dec 18, 2019	146.61	146.79	145.05	145.12	9,542,519	-1.46(-1.00%)
Dec 17, 2019	146.94	147.30	146.47	146.57	8,845,317	-0.72(-0.49%)
Dec 16, 2019	146.44	147.49	145.40	147.30	9,206,335	+2.06(+1.42%)
Dec 13, 2019	146.28	146.64	145.16	145.23	9,426,975	-0.50(-0.34%)
Dec 12, 2019	145.89	146.88	145.23	145.73	7,853,978	+0.17(+0.12%)
Dec 11, 2019	145.37	145.86	144.74	145.56	8,368,568	+1.47(+1.02%)
Dec 10, 2019	143.26	144.83	143.06	144.09	7,182,756	-0.11(-0.08%)
Dec 09, 2019	145.93	146.47	143.40	144.20	11,675,330	-1.43(-0.98%)
Dec 06, 2019	146.36	146.57	145.16	145.63	7,186,201	+0.22(+0.15%)
Dec 05, 2019	146.65	146.79	145.08	145.41	7,465,823	-0.83(-0.57%)
Dec 04, 2019	147.25	147.28	146.15	146.24	7,792,081	-0.30(-0.20%)
Dec 03, 2019	145.71	147.06	144.85	146.54	9,517,334	-1.80(-1.21%)
Dec 02, 2019	150.84	150.87	147.05	148.33	10,495,484	-1.16(-0.78%)
Nov 29, 2019	149.40	150.37	148.94	149.50	6,372,424	+0.10(+0.07%)
Nov 27, 2019	150.21	150.47	149.07	149.40	6,252,172	-0.37(-0.24%)
Nov 26, 2019	149.67	151.30	148.54	149.76	25,297,384	+2.13(+1.44%)
Nov 25, 2019	146.76	148.15	145.67	147.63	11,474,408	+1.38(+0.94%)
Nov 22, 2019	145.19	147.39	144.66	146.25	9,773,639	+1.37(+0.95%)
Nov 21, 2019	145.14	145.44	144.25	144.88	6,323,518	-0.03(-0.02%)
Nov 20, 2019	146.06	146.94	144.02	144.91	9,580,164	-1.43(-0.98%)
Nov 19, 2019	146.15	147.43	144.78	146.34	11,664,399	+0.72(+0.49%)
Nov 18, 2019	142.76	146.99	141.72	145.62	15,567,244	+2.94(+2.06%)
Nov 15, 2019	145.12	145.18	142.23	142.68	13,940,774	-2.45(-1.69%)
Nov 14, 2019	145.97	148.56	144.27	145.13	28,789,272	-1.55(-1.06%)
Nov 13, 2019	136.68	147.86	134.96	146.68	46,943,116	+10.00(+7.32%)
Nov 12, 2019	136.13	137.43	134.86	136.68	17,506,082	+1.81(+1.35%)
Nov 11, 2019	135.61	136.65	134.34	134.86	10,279,906	-1.20(-0.88%)
Nov 08, 2019	138.29	138.32	134.86	136.06	24,524,236	+4.93(+3.76%)
Nov 07, 2019	130.53	131.86	129.94	131.13	18,134,904	+1.67(+1.29%)
Nov 06, 2019	129.79	129.85	128.87	129.47	9,246,280	-0.18(-0.14%)
Nov 05, 2019	130.95	130.95	129.09	129.65	7,503,536	-1.45(-1.11%)
Nov 04, 2019	132.28	132.30	130.65	131.09	7,730,655	+0.17(+0.13%)
Nov 01, 2019	129.19	130.98	128.72	130.93	8,625,976	+2.79(+2.18%)
Oct 31, 2019	127.75	128.36	126.98	128.14	9,759,393	+0.32(+0.25%)
Oct 30, 2019	127.91	128.52	127.38	127.82	11,031,014	+0.12(+0.09%)
Oct 29, 2019	128.71	128.97	127.66	127.70	9,432,255	-1.03(-0.80%)
Oct 28, 2019	129.65	130.27	128.35	128.74	9,064,168	-0.37(-0.28%)
Oct 25, 2019	128.71	129.95	128.24	129.10	6,789,249	+0.63(+0.49%)
Oct 24, 2019	129.71	129.89	127.85	128.47	6,885,279	-0.86(-0.66%)
Oct 23, 2019	130.63	130.86	128.96	129.33	7,172,255	-1.25(-0.96%)
Oct 22, 2019	131.32	131.84	130.29	130.58	10,686,899	+2.11(+1.64%)
Oct 21, 2019	129.63	129.92	128.23	128.47	7,493,627	-0.62(-0.48%)
Oct 18, 2019	130.55	131.33	129.09	129.09	8,816,594	-1.46(-1.12%)
Oct 17, 2019	130.71	131.61	128.72	130.55	8,148,351	+1.49(+1.15%)
Oct 16, 2019	127.98	130.02	127.92	129.06	7,776,266	+1.08(+0.85%)
Oct 15, 2019	128.22	129.09	127.62	127.98	6,019,761	+0.06(+0.05%)
Oct 14, 2019	128.34	128.51	127.70	127.92	3,804,750	-0.32(-0.25%)
Oct 11, 2019	128.51	129.19	127.81	128.23	6,904,532	+0.67(+0.53%)
Oct 10, 2019	127.44	128.35	127.11	127.56	4,643,776	+0.01(+0.01%)
Oct 09, 2019	127.33	128.07	126.30	127.55	5,105,446	+0.85(+0.67%)
Oct 08, 2019	128.12	128.25	126.61	126.70	6,871,852	-2.40(-1.86%)
Oct 07, 2019	128.48	129.76	127.27	129.10	5,918,416	+0.62(+0.48%)
Oct 04, 2019	126.92	128.65	126.84	128.48	6,897,942	+2.09(+1.65%)
Oct 03, 2019	126.83	127.65	125.79	126.39	8,799,412	-0.98(-0.77%)
Oct 02, 2019	126.75	127.44	125.82	127.37	8,457,658	-0.41(-0.32%)

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.