Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	603.38	607.07	600.01	600.01	17,438	-3.44(-0.57%)
Nov 28, 2019	606.57	606.60	601.00	603.45	4,175	-3.50(-0.58%)
Nov 27, 2019	600.53	612.75	595.12	606.95	52,988	+5.97(+0.99%)
Nov 26, 2019	596.87	602.00	592.90	600.98	58,057	+2.95(+0.49%)
Nov 25, 2019	594.89	601.82	592.01	598.03	64,468	+3.07(+0.52%)
Nov 22, 2019	590.33	595.45	586.86	594.96	20,803	+4.96(+0.84%)
Nov 21, 2019	587.17	590.54	583.75	590.00	25,546	+1.79(+0.30%)
Nov 20, 2019	599.16	599.16	587.00	588.21	39,080	-11.37(-1.90%)
Nov 19, 2019	598.21	599.99	596.52	599.58	12,304	+0.28(+0.05%)
Nov 18, 2019	596.72	599.66	592.83	599.30	25,383	-0.53(-0.09%)
Nov 15, 2019	602.96	602.96	596.01	599.83	28,050	-1.31(-0.22%)
Nov 14, 2019	605.85	608.00	600.69	601.14	25,743	-6.75(-1.11%)
Nov 13, 2019	594.51	612.00	593.01	607.89	34,798	+5.69(+0.94%)
Nov 12, 2019	602.33	604.00	597.33	602.20	39,483	-1.84(-0.30%)
Nov 11, 2019	608.34	610.69	597.27	604.04	22,580	-6.56(-1.07%)
Nov 08, 2019	608.85	613.50	606.15	610.60	40,468	-1.09(-0.18%)
Nov 07, 2019	593.91	617.21	592.11	611.69	111,020	+17.75(+2.99%)
Nov 06, 2019	578.26	594.02	575.51	593.94	66,645	+16.20(+2.80%)
Nov 05, 2019	570.98	578.41	570.81	577.74	29,950	+6.03(+1.05%)
Nov 04, 2019	575.12	581.32	566.56	571.71	117,249	-3.29(-0.57%)
Nov 01, 2019	557.29	577.36	556.00	575.00	47,704	+17.00(+3.05%)
Oct 31, 2019	555.75	558.76	552.70	558.00	37,279	+1.50(+0.27%)
Oct 30, 2019	552.01	559.63	552.01	556.50	43,805	+2.75(+0.50%)
Oct 29, 2019	548.16	556.75	548.16	553.75	41,470	+5.59(+1.02%)
Oct 28, 2019	555.38	555.58	546.35	548.16	39,439	-6.47(-1.17%)
Oct 25, 2019	557.78	561.09	552.31	554.63	46,476	-4.70(-0.84%)
Oct 24, 2019	551.99	559.93	547.43	559.33	30,570	+8.86(+1.61%)
Oct 23, 2019	548.71	552.94	546.30	550.47	36,870	+1.66(+0.30%)
Oct 22, 2019	550.01	554.86	547.60	548.81	33,764	+1.22(+0.22%)
Oct 21, 2019	548.27	552.00	547.59	547.59	27,086	-0.98(-0.18%)
Oct 18, 2019	544.99	550.66	542.70	548.57	47,993	+3.54(+0.65%)
Oct 17, 2019	552.19	554.11	543.74	545.03	77,242	-7.48(-1.35%)
Oct 16, 2019	560.78	562.86	551.71	552.51	53,870	-8.04(-1.43%)
Oct 15, 2019	561.79	562.15	557.77	560.55	30,316	+0.07(+0.01%)
Oct 11, 2019		560.48	560.48	560.48	0	+4.15(+0.75%)
Oct 10, 2019	558.00	564.00	555.68	556.33	19,905	-0.75(-0.13%)
Oct 09, 2019	563.29	564.16	555.01	557.08	50,344	-5.26(-0.94%)
Oct 08, 2019	568.00	568.21	560.92	562.34	59,009	-8.26(-1.45%)
Oct 07, 2019	571.94	574.87	567.77	570.60	34,173	-1.41(-0.25%)
Oct 04, 2019	574.99	577.61	571.22	572.01	32,244	-0.95(-0.17%)
Oct 03, 2019	564.90	573.55	563.00	572.96	27,805	+7.70(+1.36%)
Oct 02, 2019	569.19	569.60	559.84	565.26	27,669	-5.74(-1.01%)
Oct 01, 2019	583.76	584.71	570.20	571.00	44,134	-13.00(-2.23%)
Sep 30, 2019	584.00	584.49	580.00	584.00	50,805	+1.20(+0.21%)
Sep 27, 2019	585.98	589.23	581.02	582.80	34,747	-3.61(-0.62%)
Sep 26, 2019	589.24	589.48	577.01	586.41	48,688	+8.33(+1.44%)
Sep 25, 2019	576.01	584.46	575.86	578.08	31,449	+1.06(+0.18%)
Sep 24, 2019	584.01	589.91	576.10	577.02	100,067	-7.98(-1.36%)
Sep 23, 2019	585.00	586.27	579.58	585.00	22,637	-0.44(-0.08%)
Sep 20, 2019	589.01	594.98	584.64	585.44	72,320	-5.98(-1.01%)
Sep 19, 2019	588.03	592.85	587.35	591.42	28,385	+3.39(+0.58%)
Sep 18, 2019	585.99	588.91	584.97	588.03	18,513	-0.49(-0.08%)
Sep 17, 2019	587.51	589.00	584.00	588.52	24,863	+1.03(+0.18%)
Sep 16, 2019	594.43	595.73	586.74	587.49	36,642	-7.14(-1.20%)
Sep 13, 2019	595.50	600.19	590.46	594.63	20,983	-0.18(-0.03%)
Sep 12, 2019	601.00	601.00	593.51	594.81	34,911	-2.48(-0.42%)
Sep 11, 2019	591.07	600.00	588.76	597.29	52,866	+4.87(+0.82%)
Sep 10, 2019	593.76	593.76	588.47	592.42	25,323	-0.11(-0.02%)
Sep 09, 2019	587.16	594.59	587.16	592.53	17,223	+3.51(+0.60%)
Sep 06, 2019	591.61	597.00	588.02	589.02	25,845	-2.87(-0.48%)
Sep 05, 2019	591.75	599.40	587.50	591.89	45,513	+3.23(+0.55%)
Sep 04, 2019	580.30	592.00	580.30	588.66	30,688	+9.22(+1.59%)

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.