Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	155.40	155.85	154.08	154.24	749,403	-1.69(-1.08%)
Nov 27, 2019	153.71	156.50	152.62	155.92	1,464,598	+2.98(+1.95%)
Nov 26, 2019	154.23	154.58	151.65	152.94	2,161,993	-0.82(-0.53%)
Nov 25, 2019	150.93	154.58	150.89	153.76	2,012,382	+4.57(+3.07%)
Nov 22, 2019	151.05	153.10	148.57	149.18	2,416,492	-2.92(-1.92%)
Nov 21, 2019	156.12	156.80	150.25	152.10	3,715,327	-11.37(-6.96%)
Nov 20, 2019	165.79	166.75	162.71	163.47	1,196,672	-2.18(-1.32%)
Nov 19, 2019	166.65	167.55	163.31	165.66	1,364,594	-0.95(-0.57%)
Nov 18, 2019	167.16	167.71	166.35	166.61	1,130,992	-0.81(-0.48%)
Nov 15, 2019	168.33	169.38	166.71	167.42	1,668,044	+1.99(+1.20%)
Nov 14, 2019	164.84	165.78	163.30	165.43	879,629	+0.23(+0.14%)
Nov 13, 2019	163.18	166.13	162.19	165.20	993,101	+1.81(+1.11%)
Nov 12, 2019	164.05	165.08	162.67	163.39	948,883	-0.01(-0.01%)
Nov 11, 2019	162.65	164.25	160.62	163.40	673,556	+0.21(+0.13%)
Nov 08, 2019	159.56	163.26	159.56	163.19	692,713	+2.12(+1.31%)
Nov 07, 2019	162.60	163.00	160.67	161.07	1,025,371	-0.53(-0.33%)
Nov 06, 2019	160.39	161.83	157.68	161.61	1,492,352	+0.51(+0.31%)
Nov 05, 2019	163.15	164.23	160.59	161.10	1,831,349	-1.91(-1.17%)
Nov 04, 2019	163.72	164.33	161.55	163.01	1,117,452	+1.50(+0.93%)
Nov 01, 2019	159.37	162.19	158.56	161.51	1,561,246	+3.17(+2.00%)
Oct 31, 2019	157.06	159.48	150.25	158.35	2,770,823	-3.67(-2.27%)
Oct 30, 2019	160.95	162.94	158.51	162.02	1,820,939	+2.51(+1.57%)
Oct 29, 2019	163.09	164.23	159.43	159.51	1,807,931	-4.22(-2.57%)
Oct 28, 2019	160.20	164.17	160.20	163.72	1,693,295	+4.53(+2.85%)
Oct 25, 2019	157.08	159.52	156.25	159.19	1,175,979	+1.12(+0.71%)
Oct 24, 2019	153.63	158.26	153.12	158.07	1,962,485	+9.39(+6.31%)
Oct 23, 2019	150.95	151.96	148.26	148.68	1,217,980	-3.84(-2.52%)
Oct 22, 2019	153.51	154.42	152.07	152.52	1,318,782	-1.11(-0.72%)
Oct 21, 2019	150.17	153.90	149.76	153.63	1,943,381	+4.04(+2.70%)
Oct 18, 2019	150.47	151.77	148.31	149.59	1,301,839	-1.70(-1.13%)
Oct 17, 2019	152.42	157.33	150.85	151.29	1,723,042	+1.75(+1.17%)
Oct 16, 2019	150.63	151.73	149.02	149.54	1,387,651	-2.73(-1.80%)
Oct 15, 2019	149.96	153.20	149.49	152.28	945,316	+3.33(+2.24%)
Oct 14, 2019	149.52	150.77	148.30	148.94	1,217,572	-1.14(-0.76%)
Oct 11, 2019	150.79	152.21	148.88	150.09	1,259,886	+2.64(+1.79%)
Oct 10, 2019	148.03	149.19	146.69	147.44	955,216	-0.08(-0.05%)
Oct 09, 2019	147.23	148.76	146.24	147.52	1,096,750	+2.77(+1.92%)
Oct 08, 2019	148.72	148.97	144.57	144.75	1,585,372	-6.12(-4.05%)
Oct 07, 2019	150.54	152.39	150.07	150.86	1,041,470	-0.06(-0.04%)
Oct 04, 2019	147.67	151.09	147.51	150.92	1,274,831	+3.89(+2.64%)
Oct 03, 2019	145.64	147.72	143.97	147.03	1,388,029	+1.79(+1.23%)
Oct 02, 2019	146.40	147.54	143.91	145.24	1,696,228	-3.03(-2.05%)
Oct 01, 2019	150.62	152.14	147.75	148.28	981,772	-1.09(-0.73%)
Sep 30, 2019	149.88	150.16	147.68	149.37	1,216,810	+0.91(+0.61%)
Sep 27, 2019	150.03	151.12	147.52	148.46	1,557,617	-3.25(-2.14%)
Sep 26, 2019	150.71	152.39	149.81	151.71	1,367,316	+1.27(+0.85%)
Sep 25, 2019	146.46	150.75	146.29	150.43	1,315,445	+3.83(+2.61%)
Sep 24, 2019	149.23	150.40	145.70	146.60	1,842,546	-1.01(-0.68%)
Sep 23, 2019	145.38	148.60	145.38	147.61	1,198,649	+1.95(+1.34%)
Sep 20, 2019	148.02	148.51	144.61	145.66	3,403,358	-1.61(-1.09%)
Sep 19, 2019	148.58	149.22	146.56	147.28	1,487,991	-0.71(-0.48%)
Sep 18, 2019	142.94	148.09	142.10	147.99	2,919,850	+5.04(+3.53%)
Sep 17, 2019	143.52	145.93	140.66	142.95	2,289,081	+1.32(+0.93%)
Sep 16, 2019	139.35	142.31	138.69	141.63	1,272,709	+0.81(+0.58%)
Sep 13, 2019	140.12	142.05	138.45	140.81	2,006,615	+0.67(+0.47%)
Sep 12, 2019	142.79	143.11	139.94	140.15	2,436,212	-0.98(-0.69%)
Sep 11, 2019	140.51	141.23	139.23	141.12	2,978,597	+1.78(+1.28%)
Sep 10, 2019	140.30	140.30	136.82	139.34	2,013,077	-1.65(-1.17%)
Sep 09, 2019	142.38	143.10	139.14	140.99	2,397,485	-0.44(-0.31%)
Sep 06, 2019	141.31	142.87	141.07	141.43	2,119,345	-0.02(-0.01%)
Sep 05, 2019	143.96	145.51	141.38	141.45	2,752,421	+0.33(+0.23%)
Sep 04, 2019	141.99	142.39	140.49	141.12	2,116,360	+0.68(+0.48%)

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.