Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	186.08	186.17	184.41	185.06	330,416	-0.97(-0.52%)
Nov 27, 2019	186.37	186.56	183.67	186.03	1,213,927	-0.51(-0.27%)
Nov 26, 2019	187.31	187.72	185.28	186.54	1,127,618	-1.58(-0.84%)
Nov 25, 2019	184.93	188.33	183.86	188.12	1,264,331	+3.88(+2.11%)
Nov 22, 2019	183.87	184.40	182.57	184.24	778,563	+1.04(+0.57%)
Nov 21, 2019	181.38	183.61	179.77	183.20	886,566	+1.68(+0.92%)
Nov 20, 2019	181.89	183.42	179.76	181.53	617,065	-1.17(-0.64%)
Nov 19, 2019	183.99	184.40	181.93	182.70	797,827	-0.30(-0.16%)
Nov 18, 2019	183.62	183.96	181.63	183.00	534,552	-0.07(-0.04%)
Nov 15, 2019	182.83	183.98	182.06	183.07	588,434	+2.23(+1.24%)
Nov 14, 2019	180.72	182.28	180.46	180.84	521,056	-1.06(-0.58%)
Nov 13, 2019	182.30	184.02	180.83	181.90	669,320	-2.00(-1.09%)
Nov 12, 2019	184.96	185.26	183.09	183.90	767,729	-1.19(-0.64%)
Nov 11, 2019	183.81	185.58	183.53	185.09	795,623	-0.67(-0.36%)
Nov 08, 2019	185.29	186.63	184.36	185.76	743,330	+0.30(+0.16%)
Nov 07, 2019	186.19	187.47	184.46	185.46	925,067	+0.87(+0.47%)
Nov 06, 2019	183.24	185.35	181.66	184.60	1,097,795	+0.47(+0.26%)
Nov 05, 2019	184.04	186.40	182.80	184.12	941,249	+0.05(+0.02%)
Nov 04, 2019	183.81	186.06	181.97	184.08	1,690,182	+2.51(+1.38%)
Nov 01, 2019	172.47	181.66	171.96	181.57	1,794,284	+11.50(+6.76%)
Oct 31, 2019	175.17	179.76	168.75	170.06	2,658,719	-9.69(-5.39%)
Oct 30, 2019	179.29	179.95	176.92	179.76	1,656,131	+0.94(+0.52%)
Oct 29, 2019	174.83	179.44	174.23	178.82	844,504	+2.38(+1.35%)
Oct 28, 2019	177.95	179.47	175.58	176.44	1,247,428	-0.31(-0.17%)
Oct 25, 2019	173.15	177.59	171.79	176.75	947,528	+4.59(+2.66%)
Oct 24, 2019	174.30	174.72	170.53	172.16	590,746	-1.61(-0.93%)
Oct 23, 2019	172.56	174.75	171.68	173.77	686,658	+0.56(+0.32%)
Oct 22, 2019	169.96	174.88	168.30	173.22	1,019,368	+3.24(+1.91%)
Oct 21, 2019	172.20	173.09	169.64	169.97	1,106,640	-1.07(-0.62%)
Oct 18, 2019	169.32	171.64	169.03	171.04	1,200,541	+1.13(+0.67%)
Oct 17, 2019	168.51	170.44	168.15	169.91	1,071,543	+2.85(+1.70%)
Oct 16, 2019	167.49	169.18	166.54	167.06	798,527	-0.29(-0.17%)
Oct 15, 2019	165.10	169.93	163.76	167.35	905,568	+1.95(+1.18%)
Oct 14, 2019	165.34	166.37	163.89	165.40	559,961	-1.11(-0.67%)
Oct 11, 2019	161.26	168.69	161.22	166.51	1,132,783	+8.26(+5.22%)
Oct 10, 2019	155.46	159.76	155.46	158.26	665,226	+2.70(+1.73%)
Oct 09, 2019	156.28	156.30	154.21	155.56	785,282	+1.14(+0.74%)
Oct 08, 2019	156.38	156.51	154.03	154.42	857,204	-3.96(-2.50%)
Oct 07, 2019	160.66	160.87	157.48	158.38	928,840	-3.60(-2.22%)
Oct 04, 2019	160.26	162.09	158.01	161.97	788,492	+2.37(+1.49%)
Oct 03, 2019	158.10	159.90	155.30	159.60	775,852	+0.81(+0.51%)
Oct 02, 2019	161.13	161.75	157.35	158.78	1,035,554	-4.09(-2.51%)
Oct 01, 2019	168.94	170.18	162.44	162.87	864,921	-4.52(-2.70%)
Sep 30, 2019	167.26	168.03	166.52	167.40	616,803	+0.14(+0.08%)
Sep 27, 2019	167.97	168.02	165.40	167.26	798,958	+0.31(+0.19%)
Sep 26, 2019	166.94	168.04	166.33	166.94	740,549	-0.82(-0.49%)
Sep 25, 2019	165.17	167.79	163.90	167.76	786,605	+3.06(+1.86%)
Sep 24, 2019	168.19	168.49	163.70	164.70	979,162	-3.11(-1.86%)
Sep 23, 2019	162.71	169.18	161.61	167.81	1,141,156	+3.73(+2.27%)
Sep 20, 2019	165.54	166.70	163.96	164.09	1,107,751	-0.77(-0.47%)
Sep 19, 2019	166.30	167.28	164.72	164.86	557,713	-1.15(-0.69%)
Sep 18, 2019	165.04	166.12	163.06	166.00	741,375	-0.02(-0.01%)
Sep 17, 2019	165.33	166.16	162.97	166.02	911,623	-0.05(-0.03%)
Sep 16, 2019	167.16	168.27	165.13	166.07	824,055	-2.83(-1.67%)
Sep 13, 2019	170.00	170.93	167.60	168.90	865,744	+0.58(+0.35%)
Sep 12, 2019	171.11	171.14	166.63	168.31	982,300	-2.65(-1.55%)
Sep 11, 2019	168.16	171.00	165.64	170.96	1,164,339	+2.94(+1.75%)
Sep 10, 2019	164.62	168.19	162.96	168.03	1,108,308	+3.55(+2.16%)
Sep 09, 2019	161.48	164.72	160.55	164.48	850,991	+3.68(+2.29%)
Sep 06, 2019	159.88	161.43	158.06	160.80	930,049	+1.72(+1.08%)
Sep 05, 2019	153.25	159.38	153.25	159.08	878,158	+7.81(+5.17%)
Sep 04, 2019	150.70	152.07	150.47	151.27	609,500	+2.08(+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.