Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	185.53	185.62	183.87	184.52	331,390	-0.97(-0.52%)
Nov 27, 2019	185.82	186.01	183.13	185.48	1,217,503	-0.51(-0.27%)
Nov 26, 2019	186.76	187.17	184.73	186.00	1,130,940	-1.58(-0.84%)
Nov 25, 2019	184.39	187.78	183.32	187.57	1,268,055	+3.87(+2.11%)
Nov 22, 2019	183.33	183.86	182.03	183.70	780,857	+1.04(+0.57%)
Nov 21, 2019	180.85	183.07	179.24	182.66	889,178	+1.67(+0.92%)
Nov 20, 2019	181.35	182.88	179.23	180.99	618,883	-1.17(-0.64%)
Nov 19, 2019	183.45	183.86	181.39	182.16	800,178	-0.30(-0.16%)
Nov 18, 2019	183.08	183.42	181.09	182.46	536,127	-0.07(-0.04%)
Nov 15, 2019	182.29	183.44	181.52	182.53	590,167	+2.23(+1.24%)
Nov 14, 2019	180.18	181.74	179.93	180.31	522,591	-1.06(-0.58%)
Nov 13, 2019	181.76	183.48	180.30	181.36	671,292	-2.00(-1.09%)
Nov 12, 2019	184.42	184.71	182.55	183.36	769,991	-1.19(-0.64%)
Nov 11, 2019	183.28	185.04	182.99	184.55	797,967	-0.67(-0.36%)
Nov 08, 2019	184.74	186.08	183.82	185.22	745,520	+0.30(+0.16%)
Nov 07, 2019	185.64	186.92	183.92	184.92	927,792	+0.86(+0.47%)
Nov 06, 2019	182.70	184.80	181.12	184.06	1,101,029	+0.47(+0.26%)
Nov 05, 2019	183.50	185.85	182.26	183.58	944,022	+0.05(+0.03%)
Nov 04, 2019	183.27	185.51	181.43	183.54	1,695,161	+2.50(+1.38%)
Nov 01, 2019	171.97	181.12	171.46	181.03	1,799,570	+11.47(+6.76%)
Oct 31, 2019	174.66	179.23	168.25	169.56	2,666,551	-9.67(-5.39%)
Oct 30, 2019	178.76	179.43	176.40	179.23	1,661,010	+0.93(+0.52%)
Oct 29, 2019	174.31	178.91	173.71	178.30	846,992	+2.38(+1.35%)
Oct 28, 2019	177.43	178.94	175.06	175.92	1,251,103	-0.31(-0.17%)
Oct 25, 2019	172.64	177.07	171.28	176.23	950,320	+4.58(+2.67%)
Oct 24, 2019	173.79	174.20	170.03	171.65	592,487	-1.61(-0.93%)
Oct 23, 2019	172.05	174.24	171.17	173.26	688,681	+0.55(+0.32%)
Oct 22, 2019	169.46	174.36	167.81	172.71	1,022,371	+3.23(+1.91%)
Oct 21, 2019	171.69	172.58	169.14	169.47	1,109,900	-1.06(-0.62%)
Oct 18, 2019	168.83	171.14	168.53	170.53	1,204,078	+1.13(+0.67%)
Oct 17, 2019	168.01	169.94	167.65	169.41	1,074,700	+2.84(+1.70%)
Oct 16, 2019	167.00	168.68	166.05	166.57	800,880	-0.29(-0.17%)
Oct 15, 2019	164.61	169.43	163.28	166.86	908,236	+1.94(+1.18%)
Oct 14, 2019	164.85	165.88	163.41	164.92	561,610	-1.11(-0.67%)
Oct 11, 2019	160.79	168.19	160.75	166.03	1,136,120	+8.23(+5.22%)
Oct 10, 2019	155.00	159.29	155.00	157.79	667,186	+2.69(+1.73%)
Oct 09, 2019	155.82	155.84	153.76	155.10	787,596	+1.14(+0.74%)
Oct 08, 2019	155.92	156.05	153.57	153.97	859,730	-3.95(-2.50%)
Oct 07, 2019	160.19	160.40	157.01	157.91	931,576	-3.59(-2.22%)
Oct 04, 2019	159.79	161.62	157.54	161.50	790,815	+2.37(+1.49%)
Oct 03, 2019	157.63	159.43	154.84	159.13	778,138	+0.81(+0.51%)
Oct 02, 2019	160.66	161.28	156.89	158.32	1,038,605	-4.08(-2.51%)
Oct 01, 2019	168.45	169.68	161.96	162.39	867,469	-4.51(-2.70%)
Sep 30, 2019	166.76	167.54	166.03	166.90	618,620	+0.14(+0.08%)
Sep 27, 2019	167.48	167.52	164.92	166.76	801,311	+0.31(+0.19%)
Sep 26, 2019	166.45	167.55	165.84	166.45	742,731	-0.81(-0.49%)
Sep 25, 2019	164.69	167.30	163.42	167.26	788,922	+3.05(+1.86%)
Sep 24, 2019	167.70	167.99	163.22	164.21	982,046	-3.10(-1.86%)
Sep 23, 2019	162.23	168.68	161.14	167.32	1,144,518	+3.71(+2.27%)
Sep 20, 2019	165.06	166.21	163.47	163.60	1,111,015	-0.77(-0.47%)
Sep 19, 2019	165.81	166.78	164.23	164.37	559,356	-1.15(-0.69%)
Sep 18, 2019	164.56	165.64	162.58	165.52	743,560	-0.02(-0.01%)
Sep 17, 2019	164.84	165.67	162.50	165.54	914,309	-0.05(-0.03%)
Sep 16, 2019	166.67	167.77	164.65	165.58	826,483	-2.82(-1.67%)
Sep 13, 2019	169.50	170.42	167.11	168.40	868,295	+0.58(+0.35%)
Sep 12, 2019	170.61	170.64	166.14	167.82	985,194	-2.64(-1.55%)
Sep 11, 2019	167.67	170.50	165.16	170.46	1,167,769	+2.93(+1.75%)
Sep 10, 2019	164.14	167.70	162.48	167.53	1,111,573	+3.54(+2.16%)
Sep 09, 2019	161.01	164.23	160.07	163.99	853,498	+3.67(+2.29%)
Sep 06, 2019	159.41	160.95	157.60	160.32	932,789	+1.71(+1.08%)
Sep 05, 2019	152.80	158.91	152.80	158.61	880,745	+7.79(+5.16%)
Sep 04, 2019	150.26	151.63	150.03	150.82	611,296	+2.07(+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.