Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	198.74	199.75	198.32	199.17	856,210	-0.31(-0.16%)
Nov 27, 2019	199.93	200.67	198.51	199.48	1,805,006	+0.45(+0.22%)
Nov 26, 2019	199.24	199.31	197.84	199.03	2,152,898	-0.27(-0.13%)
Nov 25, 2019	197.64	200.38	197.64	199.30	2,438,503	+2.21(+1.12%)
Nov 22, 2019	195.05	197.48	195.05	197.09	1,709,000	+1.83(+0.94%)
Nov 21, 2019	195.59	196.23	194.00	195.26	1,874,862	+0.29(+0.15%)
Nov 20, 2019	195.37	196.37	193.62	194.97	2,433,939	-1.91(-0.97%)
Nov 19, 2019	197.34	197.45	195.33	196.88	2,030,867	+0.28(+0.14%)
Nov 18, 2019	196.60	196.80	195.09	196.60	1,792,074	-0.47(-0.24%)
Nov 15, 2019	196.84	197.82	195.98	197.06	1,892,294	+0.73(+0.37%)
Nov 14, 2019	195.76	197.26	195.08	196.33	1,657,599	+0.10(+0.05%)
Nov 13, 2019	195.40	196.70	194.17	196.23	1,976,882	-0.97(-0.49%)
Nov 12, 2019	195.55	197.84	194.99	197.21	2,114,124	+1.23(+0.63%)
Nov 11, 2019	197.65	198.10	195.52	195.97	3,078,600	-3.47(-1.74%)
Nov 08, 2019	199.53	199.73	197.83	199.44	1,800,312	-0.34(-0.17%)
Nov 07, 2019	197.53	201.11	197.21	199.78	4,189,637	+4.36(+2.23%)
Nov 06, 2019	195.06	196.01	193.75	195.43	2,082,215	-0.20(-0.10%)
Nov 05, 2019	197.56	198.43	195.47	195.62	2,821,464	-1.10(-0.56%)
Nov 04, 2019	196.57	197.46	195.56	196.72	2,827,336	+2.22(+1.14%)
Nov 01, 2019	192.60	194.95	192.14	194.51	2,360,814	+3.59(+1.88%)
Oct 31, 2019	192.50	192.69	189.07	190.92	2,096,952	-2.17(-1.13%)
Oct 30, 2019	194.18	194.20	191.30	193.09	1,771,195	-1.64(-0.84%)
Oct 29, 2019	194.35	196.20	193.66	194.73	2,269,349	-0.10(-0.05%)
Oct 28, 2019	193.55	195.88	192.99	194.83	3,026,168	+3.15(+1.64%)
Oct 25, 2019	188.06	192.74	188.06	191.68	2,908,127	+2.84(+1.51%)
Oct 24, 2019	189.34	190.71	187.69	188.83	1,422,571	-0.24(-0.13%)
Oct 23, 2019	187.20	189.70	187.00	189.07	1,769,490	+1.54(+0.82%)
Oct 22, 2019	187.53	189.37	186.38	187.54	2,107,175	+0.31(+0.17%)
Oct 21, 2019	186.70	188.66	185.82	187.22	2,188,497	+2.44(+1.32%)
Oct 18, 2019	183.41	186.16	183.41	184.78	2,467,326	+0.05(+0.03%)
Oct 17, 2019	186.36	186.94	182.88	184.73	3,233,876	-0.86(-0.46%)
Oct 16, 2019	184.47	186.66	184.41	185.59	3,852,416	+0.86(+0.47%)
Oct 15, 2019	180.74	186.32	177.70	184.73	9,277,798	+0.57(+0.31%)
Oct 14, 2019	182.37	184.46	181.56	184.15	2,572,101	+1.02(+0.56%)
Oct 11, 2019	182.28	185.47	182.28	183.13	3,735,860	+4.30(+2.41%)
Oct 10, 2019	176.79	180.13	176.75	178.83	2,362,860	+2.70(+1.53%)
Oct 09, 2019	177.33	178.03	175.98	176.13	2,744,190	-0.47(-0.26%)
Oct 08, 2019	176.80	178.01	175.30	176.59	2,988,852	-2.71(-1.51%)
Oct 07, 2019	179.65	181.21	178.47	179.31	2,470,269	-0.36(-0.20%)
Oct 04, 2019	176.25	180.04	175.40	179.66	3,385,029	+3.19(+1.81%)
Oct 03, 2019	176.81	177.49	173.57	176.48	3,267,651	-0.90(-0.51%)
Oct 02, 2019	180.46	180.63	176.80	177.38	3,793,947	-3.97(-2.19%)
Oct 01, 2019	185.22	187.34	181.28	181.35	3,544,612	-4.06(-2.19%)
Sep 30, 2019	187.63	187.63	185.06	185.42	2,009,547	-1.56(-0.83%)
Sep 27, 2019	187.76	188.39	186.19	186.97	1,711,458	+0.67(+0.36%)
Sep 26, 2019	187.04	187.87	186.20	186.30	1,891,865	-1.62(-0.86%)
Sep 25, 2019	186.07	188.87	185.61	187.92	1,799,112	+2.04(+1.10%)
Sep 24, 2019	191.51	191.65	185.03	185.88	3,225,106	-5.11(-2.68%)
Sep 23, 2019	190.44	191.57	189.29	190.99	1,749,975	-0.25(-0.13%)
Sep 20, 2019	192.06	193.87	191.14	191.24	6,136,015	-1.33(-0.69%)
Sep 19, 2019	194.68	194.99	192.42	192.57	1,800,391	-1.66(-0.85%)
Sep 18, 2019	192.22	194.95	190.85	194.23	2,785,728	+1.05(+0.54%)
Sep 17, 2019	193.08	193.39	190.17	193.18	2,757,685	-1.17(-0.60%)
Sep 16, 2019	194.89	196.24	193.55	194.35	2,465,027	-2.40(-1.22%)
Sep 13, 2019	197.16	198.18	196.12	196.75	3,042,693	+1.04(+0.53%)
Sep 12, 2019	193.60	197.52	192.50	195.71	3,256,213	+1.74(+0.89%)
Sep 11, 2019	192.56	194.02	190.90	193.98	2,107,631	+1.05(+0.54%)
Sep 10, 2019	191.03	194.24	190.78	192.93	2,923,724	+3.27(+1.72%)
Sep 09, 2019	187.20	191.37	186.50	189.67	3,056,214	+4.27(+2.30%)
Sep 06, 2019	185.26	186.33	183.93	185.40	1,608,299	+0.14(+0.08%)
Sep 05, 2019	183.66	186.94	183.46	185.25	2,501,196	+4.76(+2.64%)
Sep 04, 2019	180.28	180.83	178.99	180.50	1,940,428	+2.47(+1.39%)

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.