Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	438.00	447.70	438.00	442.28	241,400	-3.38(-0.76%)
Nov 27, 2019	442.57	446.74	441.57	445.66	263,300	+3.37(+0.76%)
Nov 26, 2019	439.27	443.44	439.12	442.29	516,215	+4.29(+0.98%)
Nov 25, 2019	439.19	441.12	437.24	438.00	320,244	-0.26(-0.06%)
Nov 22, 2019	437.58	438.46	434.26	438.26	533,800	+3.32(+0.76%)
Nov 21, 2019	436.91	441.35	433.37	434.94	429,192	-3.76(-0.86%)
Nov 20, 2019	444.47	447.67	436.70	438.70	640,098	-5.87(-1.32%)
Nov 19, 2019	451.37	453.99	444.22	444.57	415,551	-5.32(-1.18%)
Nov 18, 2019	446.03	454.31	445.87	449.89	488,164	+4.66(+1.05%)
Nov 15, 2019	445.37	445.37	440.58	445.23	414,300	+2.04(+0.46%)
Nov 14, 2019	442.36	443.83	439.36	443.19	241,933	+1.55(+0.35%)
Nov 13, 2019	439.89	443.31	436.73	441.64	256,867	+1.73(+0.39%)
Nov 12, 2019	438.15	442.31	436.20	439.91	416,665	-0.04(-0.01%)
Nov 11, 2019	437.01	440.85	436.80	439.95	272,344	+0.72(+0.16%)
Nov 08, 2019	439.24	441.57	436.80	439.23	256,400	-1.03(-0.23%)
Nov 07, 2019	443.10	444.40	438.36	440.26	383,458	-0.57(-0.13%)
Nov 06, 2019	435.02	441.98	432.19	440.83	533,919	+7.11(+1.64%)
Nov 05, 2019	435.86	439.86	433.00	433.72	458,084	-2.77(-0.63%)
Nov 04, 2019	438.91	439.71	433.58	436.49	439,771	-0.52(-0.12%)
Nov 01, 2019	437.93	440.07	435.98	437.01	447,200	+1.50(+0.34%)
Oct 31, 2019	437.25	437.66	431.19	435.51	383,181	-1.18(-0.27%)
Oct 30, 2019	434.75	438.62	433.46	436.69	466,689	+2.34(+0.54%)
Oct 29, 2019	438.36	440.88	434.27	434.35	469,594	-7.84(-1.77%)
Oct 28, 2019	438.53	445.14	438.35	442.19	605,682	+3.65(+0.83%)
Oct 25, 2019	436.82	446.78	436.02	438.54	910,500	+1.24(+0.28%)
Oct 24, 2019	420.00	442.15	420.00	437.30	1,612,329	+36.77(+9.18%)
Oct 23, 2019	400.00	402.05	397.14	400.53	657,856	+0.13(+0.03%)
Oct 22, 2019	402.90	405.06	400.15	400.40	436,803	-2.07(-0.51%)
Oct 21, 2019	406.35	407.40	400.23	402.47	475,281	-0.73(-0.18%)
Oct 18, 2019	404.97	404.97	401.36	403.20	466,900	-3.97(-0.98%)
Oct 17, 2019	407.32	409.67	403.12	407.17	435,231	-0.58(-0.14%)
Oct 16, 2019	402.49	410.10	401.41	407.75	461,843	+4.00(+0.99%)
Oct 15, 2019	401.66	405.32	400.00	403.75	451,073	+2.36(+0.59%)
Oct 14, 2019	401.21	402.78	399.73	401.39	271,834	+0.04(+0.01%)
Oct 11, 2019	401.65	405.75	400.19	401.35	291,500	+2.55(+0.64%)
Oct 10, 2019	393.73	399.49	390.98	398.80	257,851	+3.47(+0.88%)
Oct 09, 2019	391.35	396.84	389.85	395.33	341,968	+7.70(+1.99%)
Oct 08, 2019	385.40	390.43	383.77	387.63	403,984	-1.32(-0.34%)
Oct 07, 2019	390.04	392.38	387.86	388.95	280,051	-1.67(-0.43%)
Oct 04, 2019	387.41	390.88	385.51	390.62	325,300	+3.27(+0.84%)
Oct 03, 2019	391.00	391.80	385.01	387.35	334,393	-3.09(-0.79%)
Oct 02, 2019	398.66	399.42	387.01	390.44	553,824	-10.23(-2.55%)
Oct 01, 2019	400.04	402.57	398.72	400.67	399,589	+2.16(+0.54%)
Sep 30, 2019	395.48	400.24	394.77	398.51	405,451	+4.03(+1.02%)
Sep 27, 2019	397.69	399.50	392.14	394.48	269,300	-1.68(-0.42%)
Sep 26, 2019	394.27	397.99	391.95	396.16	278,073	+1.38(+0.35%)
Sep 25, 2019	395.18	396.06	391.57	394.78	414,747	+0.11(+0.03%)
Sep 24, 2019	399.79	404.17	391.98	394.67	562,615	-3.21(-0.81%)
Sep 23, 2019	397.14	403.65	397.14	397.88	669,820	-0.98(-0.25%)
Sep 20, 2019	392.80	403.50	391.57	398.86	1,289,400	+8.93(+2.29%)
Sep 19, 2019	390.49	396.83	389.17	389.93	470,087	-0.56(-0.14%)
Sep 18, 2019	392.23	395.59	385.80	390.49	439,751	-1.08(-0.28%)
Sep 17, 2019	379.49	391.77	378.24	391.57	614,272	+11.13(+2.93%)
Sep 16, 2019	389.86	391.53	379.87	380.44	626,150	-10.41(-2.66%)
Sep 13, 2019	391.00	394.65	389.56	390.85	636,400	-3.05(-0.77%)
Sep 12, 2019	406.00	407.49	393.73	393.90	599,693	-10.87(-2.69%)
Sep 11, 2019	407.72	408.85	402.27	404.77	440,716	-2.91(-0.71%)
Sep 10, 2019	402.05	409.17	398.03	407.68	698,822	+5.06(+1.26%)
Sep 09, 2019	401.24	403.00	398.68	402.62	548,488	+2.89(+0.72%)
Sep 06, 2019	398.47	403.75	398.12	399.73	417,700	+3.15(+0.79%)
Sep 05, 2019	391.96	399.45	391.50	396.58	500,158	+7.97(+2.05%)
Sep 04, 2019	387.36	389.13	381.97	388.61	420,265	+4.75(+1.24%)

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.