Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	160.27	160.91	155.50	155.62	1,304,300	-5.53(-3.43%)
Nov 27, 2019	169.81	172.34	160.05	161.15	4,774,800	-6.72(-4.00%)
Nov 26, 2019	170.00	171.62	164.32	167.87	2,523,430	-0.86(-0.51%)
Nov 25, 2019	167.00	170.08	166.18	168.73	1,165,796	+2.87(+1.73%)
Nov 22, 2019	166.12	166.97	163.37	165.86	1,374,500	+0.16(+0.10%)
Nov 21, 2019	169.28	169.71	165.46	165.70	798,083	-3.92(-2.31%)
Nov 20, 2019	171.59	172.53	168.57	169.62	813,877	-3.20(-1.85%)
Nov 19, 2019	169.06	173.37	168.49	172.82	1,226,716	+5.46(+3.26%)
Nov 18, 2019	168.00	168.78	166.47	167.36	892,532	-1.01(-0.60%)
Nov 15, 2019	167.34	168.77	165.57	168.37	720,800	+2.42(+1.46%)
Nov 14, 2019	164.83	166.61	163.51	165.95	724,849	+0.12(+0.07%)
Nov 13, 2019	166.82	168.50	165.37	165.83	819,061	-2.14(-1.27%)
Nov 12, 2019	166.33	169.33	166.18	167.97	1,115,299	+2.24(+1.35%)
Nov 11, 2019	164.11	166.57	163.53	165.73	659,661	+0.78(+0.47%)
Nov 08, 2019	163.58	165.10	161.40	164.95	458,100	+1.31(+0.80%)
Nov 07, 2019	164.87	166.36	163.12	163.64	683,421	-0.27(-0.16%)
Nov 06, 2019	163.25	163.96	161.41	163.91	614,864	+0.66(+0.40%)
Nov 05, 2019	164.00	165.20	162.34	163.25	683,713	-0.30(-0.18%)
Nov 04, 2019	163.70	165.35	161.33	163.55	848,503	+0.49(+0.30%)
Nov 01, 2019	159.72	163.10	158.60	163.06	838,500	+4.79(+3.03%)
Oct 31, 2019	160.42	160.70	157.11	158.27	695,884	-2.95(-1.83%)
Oct 30, 2019	160.00	161.56	158.50	161.22	526,008	+1.70(+1.07%)
Oct 29, 2019	156.75	160.69	156.44	159.52	796,494	+3.01(+1.92%)
Oct 28, 2019	160.13	161.50	156.51	156.51	851,949	-2.68(-1.68%)
Oct 25, 2019	157.68	160.23	157.11	159.19	917,700	+1.41(+0.89%)
Oct 24, 2019	155.35	157.96	153.41	157.78	693,912	+3.73(+2.42%)
Oct 23, 2019	152.52	154.43	152.06	154.05	601,330	+1.03(+0.67%)
Oct 22, 2019	153.00	153.85	152.27	153.02	629,030	+0.66(+0.43%)
Oct 21, 2019	153.13	153.43	151.82	152.36	701,066	+0.22(+0.14%)
Oct 18, 2019	152.05	155.41	150.76	152.14	1,855,500	+0.06(+0.04%)
Oct 17, 2019	152.39	153.89	151.08	152.08	1,265,576	-0.31(-0.20%)
Oct 16, 2019	151.00	152.98	150.20	152.39	1,055,754	-2.14(-1.38%)
Oct 15, 2019	155.14	156.40	154.37	154.53	648,722	+0.16(+0.10%)
Oct 14, 2019	154.89	155.65	152.94	154.37	496,003	-0.58(-0.37%)
Oct 11, 2019	153.88	157.67	153.88	154.95	1,331,000	+3.28(+2.16%)
Oct 10, 2019	151.36	152.40	150.14	151.67	840,610	-0.44(-0.29%)
Oct 09, 2019	151.10	152.48	150.39	152.11	917,240	+2.71(+1.81%)
Oct 08, 2019	150.97	151.77	148.46	149.40	1,230,773	-3.22(-2.11%)
Oct 07, 2019	152.18	153.80	151.70	152.62	1,284,444	-1.33(-0.86%)
Oct 04, 2019	154.54	154.94	151.95	153.95	1,009,300	+0.46(+0.30%)
Oct 03, 2019	152.80	154.63	148.80	153.49	952,624	+0.92(+0.60%)
Oct 02, 2019	151.70	153.22	150.64	152.57	1,634,231	-1.23(-0.80%)
Oct 01, 2019	154.49	156.73	151.94	153.80	1,921,577	+3.74(+2.49%)
Sep 30, 2019	146.38	150.54	146.05	150.06	1,040,702	+4.18(+2.87%)
Sep 27, 2019	148.00	149.44	144.19	145.88	1,018,300	-1.48(-1.00%)
Sep 26, 2019	149.31	149.87	145.39	147.36	1,167,421	-1.70(-1.14%)
Sep 25, 2019	146.15	149.80	144.76	149.06	1,031,396	+2.91(+1.99%)
Sep 24, 2019	152.77	153.74	145.81	146.15	1,632,741	-5.90(-3.88%)
Sep 23, 2019	150.00	152.19	148.62	152.05	907,036	+1.27(+0.84%)
Sep 20, 2019	152.12	153.11	149.26	150.78	2,267,000	-0.91(-0.60%)
Sep 19, 2019	150.35	153.45	150.35	151.69	1,391,263	+1.34(+0.89%)
Sep 18, 2019	153.62	153.62	148.50	150.35	2,056,885	-3.44(-2.24%)
Sep 17, 2019	155.60	156.60	152.22	153.79	1,445,948	-2.08(-1.33%)
Sep 16, 2019	151.00	156.63	150.50	155.87	1,592,188	+4.76(+3.15%)
Sep 13, 2019	154.05	154.25	150.56	151.11	1,520,400	-2.93(-1.90%)
Sep 12, 2019	155.87	156.33	153.08	154.04	1,442,341	-0.39(-0.25%)
Sep 11, 2019	152.00	155.49	150.25	154.43	2,024,916	+1.12(+0.73%)
Sep 10, 2019	145.35	153.35	144.61	153.31	1,917,357	+5.87(+3.98%)
Sep 09, 2019	148.10	148.72	144.75	147.44	1,504,266	+0.27(+0.18%)
Sep 06, 2019	148.93	149.68	147.09	147.17	1,430,700	-0.73(-0.49%)
Sep 05, 2019	149.11	149.20	144.36	147.90	2,236,397	+2.47(+1.70%)
Sep 04, 2019	143.21	145.97	142.98	145.43	1,642,113	+3.09(+2.17%)

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.