Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	168.69	171.42	168.32	171.20	376,200	+1.85(+1.10%)
Dec 30, 2019	172.40	173.98	168.78	169.34	486,212	-3.16(-1.83%)
Dec 27, 2019	171.68	173.28	170.38	172.51	397,100	+0.75(+0.44%)
Dec 26, 2019	172.29	173.34	171.01	171.76	260,996	+0.15(+0.09%)
Dec 24, 2019	171.44	172.07	170.24	171.61	345,700	+0.71(+0.42%)
Dec 23, 2019	173.55	173.96	170.79	170.90	466,142	-1.98(-1.15%)
Dec 20, 2019	172.13	175.59	170.97	172.88	635,600	+2.35(+1.38%)
Dec 19, 2019	173.59	173.59	169.53	170.53	668,875	-1.97(-1.14%)
Dec 18, 2019	175.18	176.53	172.43	172.50	652,037	-2.85(-1.63%)
Dec 17, 2019	175.87	176.10	173.16	175.35	528,730	+0.66(+0.38%)
Dec 16, 2019	176.21	176.93	174.38	174.69	460,806	-0.96(-0.55%)
Dec 13, 2019	172.81	176.58	172.18	175.65	519,800	+2.37(+1.37%)
Dec 12, 2019	179.43	181.72	172.87	173.28	486,023	-6.91(-3.83%)
Dec 11, 2019	177.70	180.33	175.14	180.19	802,734	+1.99(+1.12%)
Dec 10, 2019	181.85	182.60	177.99	178.20	581,836	-2.46(-1.36%)
Dec 09, 2019	184.32	185.00	180.31	180.66	473,964	-3.30(-1.79%)
Dec 06, 2019	186.33	186.97	183.49	183.96	363,600	-0.27(-0.15%)
Dec 05, 2019	182.13	184.85	180.37	184.23	814,176	+1.34(+0.73%)
Dec 04, 2019	184.10	185.03	181.88	182.89	409,754	-1.15(-0.62%)
Dec 03, 2019	179.34	184.37	177.18	184.04	531,179	+2.14(+1.18%)
Dec 02, 2019	186.12	186.57	179.97	181.90	716,943	-3.80(-2.05%)
Nov 29, 2019	185.99	186.62	183.01	185.70	335,100	-0.30(-0.16%)
Nov 27, 2019	183.92	187.25	183.14	186.00	599,600	+1.69(+0.91%)
Nov 26, 2019	181.98	185.00	180.37	184.31	4,114,248	+3.15(+1.74%)
Nov 25, 2019	177.56	181.98	177.48	181.16	802,121	+4.40(+2.49%)
Nov 22, 2019	176.24	178.59	176.21	176.76	855,000	+0.98(+0.56%)
Nov 21, 2019	179.55	179.83	175.68	175.78	1,061,320	-4.45(-2.47%)
Nov 20, 2019	181.82	184.43	177.99	180.23	1,282,121	-0.66(-0.36%)
Nov 19, 2019	183.01	183.13	180.62	180.89	1,094,006	-1.60(-0.88%)
Nov 18, 2019	180.70	184.04	180.34	182.49	882,953	+2.15(+1.19%)
Nov 15, 2019	177.34	180.93	176.74	180.34	589,000	+3.46(+1.96%)
Nov 14, 2019	177.50	179.31	176.33	176.88	769,840	-0.73(-0.41%)
Nov 13, 2019	175.90	179.25	175.89	177.61	652,850	+0.31(+0.17%)
Nov 12, 2019	174.18	178.01	173.70	177.30	1,115,970	+3.31(+1.90%)
Nov 11, 2019	168.47	174.18	168.47	173.99	877,156	+4.53(+2.67%)
Nov 08, 2019	165.05	171.96	163.18	169.46	1,241,100	+4.59(+2.78%)
Nov 07, 2019	159.92	165.77	158.20	164.87	1,187,561	+4.88(+3.05%)
Nov 06, 2019	154.99	161.59	152.76	159.99	1,955,328	+15.18(+10.48%)
Nov 05, 2019	145.87	146.72	142.19	144.81	982,023	-0.83(-0.57%)
Nov 04, 2019	147.31	147.78	144.72	145.64	931,108	-0.84(-0.57%)
Nov 01, 2019	145.69	149.75	145.42	146.48	493,500	+1.16(+0.80%)
Oct 31, 2019	146.86	147.13	143.50	145.32	527,071	-1.67(-1.14%)
Oct 30, 2019	148.14	148.22	145.89	146.99	697,977	+0.07(+0.05%)
Oct 29, 2019	147.52	147.88	146.02	146.92	602,917	-0.24(-0.16%)
Oct 28, 2019	145.09	148.63	145.09	147.16	672,669	+1.29(+0.88%)
Oct 25, 2019	149.81	150.84	145.80	145.87	435,200	-3.48(-2.33%)
Oct 24, 2019	147.04	149.95	146.31	149.35	503,556	+2.86(+1.95%)
Oct 23, 2019	150.25	151.84	146.15	146.49	624,772	-4.38(-2.90%)
Oct 22, 2019	154.88	156.90	150.67	150.87	620,230	-3.01(-1.96%)
Oct 21, 2019	154.48	156.17	152.89	153.88	753,052	+0.14(+0.09%)
Oct 18, 2019	155.77	157.08	152.68	153.74	694,000	-2.74(-1.75%)
Oct 17, 2019	156.89	158.11	155.35	156.48	692,358	+0.87(+0.56%)
Oct 16, 2019	155.03	155.82	151.82	155.61	503,266	+0.19(+0.12%)
Oct 15, 2019	154.52	156.80	152.53	155.42	1,019,986	+3.17(+2.08%)
Oct 14, 2019	150.75	152.39	149.84	152.25	568,175	-1.14(-0.74%)
Oct 11, 2019	156.26	156.26	151.71	153.39	826,200	-1.51(-0.97%)
Oct 10, 2019	153.91	157.15	152.88	154.90	795,039	+0.16(+0.10%)
Oct 09, 2019	154.29	156.49	152.54	154.74	847,213	+1.67(+1.09%)
Oct 08, 2019	157.24	158.41	152.98	153.07	687,720	-5.00(-3.16%)
Oct 07, 2019	155.91	158.77	154.98	158.07	742,361	+2.47(+1.59%)
Oct 04, 2019	156.40	161.30	153.56	155.60	808,400	-3.09(-1.95%)
Oct 03, 2019	150.29	158.88	150.20	158.69	1,102,522	+1.38(+0.88%)
Oct 02, 2019	161.22	162.99	155.09	157.31	914,963	-5.53(-3.39%)

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.