Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	148.96	148.96	147.56	147.83	17,306	-0.49(-0.33%)
Dec 30, 2019	148.29	149.46	147.62	148.32	60,302	-3.15(-2.08%)
Dec 27, 2019	151.59	151.59	150.68	151.47	12,271	+0.74(+0.49%)
Dec 26, 2019	151.90	151.90	150.64	150.73	19,197	-1.77(-1.16%)
Dec 24, 2019	153.08	153.41	152.02	152.51	6,941	-0.89(-0.58%)
Dec 23, 2019	153.08	153.93	152.65	153.40	10,782	-0.21(-0.14%)
Dec 20, 2019	153.74	154.12	153.34	153.61	15,986	+0.53(+0.35%)
Dec 19, 2019	152.95	153.08	152.05	153.08	16,564	-1.05(-0.68%)
Dec 18, 2019	153.32	154.46	153.08	154.12	13,220	+0.05(+0.03%)
Dec 17, 2019	153.76	154.70	153.76	154.07	13,183	+0.24(+0.15%)
Dec 16, 2019	154.98	155.24	153.61	153.84	17,227	-3.95(-2.50%)
Dec 13, 2019	157.42	158.35	157.34	157.78	5,889	-0.27(-0.17%)
Dec 12, 2019	158.31	158.69	157.29	158.05	11,808	-1.40(-0.88%)
Dec 11, 2019	158.53	159.49	158.27	159.45	19,176	+2.78(+1.77%)
Dec 10, 2019	156.40	157.82	155.92	156.67	7,259	+0.62(+0.40%)
Dec 09, 2019	154.59	157.13	154.59	156.05	10,588	+0.12(+0.08%)
Dec 06, 2019	156.97	156.97	155.62	155.93	7,362	-0.83(-0.53%)
Dec 05, 2019	154.90	156.76	154.90	156.76	14,002	+1.27(+0.82%)
Dec 04, 2019	156.50	156.92	154.41	155.48	20,036	-0.28(-0.18%)
Dec 03, 2019	156.03	156.61	155.76	155.76	11,410	-0.59(-0.38%)
Dec 02, 2019	156.88	157.31	155.79	156.35	14,171	-0.82(-0.52%)
Nov 29, 2019	156.19	157.20	156.19	157.16	5,469	+1.42(+0.91%)
Nov 27, 2019	155.80	155.81	155.09	155.75	11,990	-1.13(-0.72%)
Nov 26, 2019	156.48	157.80	156.40	156.88	19,456	+0.95(+0.61%)
Nov 25, 2019	156.24	156.73	155.22	155.93	13,488	+3.00(+1.96%)
Nov 22, 2019	152.53	153.25	151.73	152.93	5,048	+0.26(+0.17%)
Nov 21, 2019	153.24	154.08	152.55	152.68	10,503	+1.59(+1.05%)
Nov 20, 2019	150.53	151.12	149.04	151.09	44,005	+0.25(+0.16%)
Nov 19, 2019	152.32	152.32	150.84	150.84	22,462	-1.76(-1.15%)
Nov 18, 2019	152.84	153.87	152.51	152.60	53,131	-4.62(-2.94%)
Nov 15, 2019	156.97	157.53	156.63	157.22	10,517	+1.14(+0.73%)
Nov 14, 2019	155.91	156.46	155.51	156.08	8,887	+1.37(+0.88%)
Nov 13, 2019	152.91	155.50	152.91	154.71	15,336	+2.45(+1.61%)
Nov 12, 2019	152.01	153.24	151.57	152.26	15,570	-1.30(-0.85%)
Nov 11, 2019	152.42	154.22	152.12	153.56	17,648	-2.88(-1.84%)
Nov 08, 2019	156.40	156.80	155.05	156.44	5,048	+0.04(+0.02%)
Nov 07, 2019	156.97	156.97	155.08	156.40	8,163	-1.50(-0.95%)
Nov 06, 2019	155.84	158.56	155.84	157.91	14,922	+1.73(+1.11%)
Nov 05, 2019	154.86	156.28	154.86	156.18	7,308	+2.38(+1.55%)
Nov 04, 2019	154.09	154.30	153.51	153.80	11,657	-3.06(-1.95%)
Nov 01, 2019	156.60	156.86	155.79	156.86	4,312	+1.02(+0.65%)
Oct 31, 2019	153.78	155.98	153.48	155.84	6,723	+1.74(+1.13%)
Oct 30, 2019	155.91	155.91	153.66	154.10	9,017	-3.27(-2.08%)
Oct 29, 2019	155.75	157.39	155.75	157.37	14,539	+3.26(+2.12%)
Oct 28, 2019	152.54	154.38	152.27	154.11	8,139	-0.47(-0.31%)
Oct 25, 2019	154.03	154.86	153.49	154.59	5,048	+0.97(+0.63%)
Oct 24, 2019	154.00	154.03	152.94	153.62	5,437	-0.07(-0.04%)
Oct 23, 2019	153.54	153.88	152.45	153.69	6,368	-0.08(-0.05%)
Oct 22, 2019	153.84	155.10	153.68	153.76	5,530	-1.99(-1.28%)
Oct 21, 2019	154.90	155.75	154.80	155.75	5,189	+0.34(+0.22%)
Oct 18, 2019	155.48	156.19	154.22	155.41	11,464	+0.18(+0.12%)
Oct 17, 2019	156.40	156.80	155.22	155.22	8,356	-2.74(-1.73%)
Oct 16, 2019	157.62	157.96	156.85	157.96	3,992	-0.40(-0.25%)
Oct 15, 2019	156.97	158.36	156.69	158.36	9,796	+2.82(+1.82%)
Oct 14, 2019	156.97	156.97	155.20	155.54	5,100	-0.94(-0.60%)
Oct 11, 2019	155.31	156.48	155.26	156.48	2,419	+1.74(+1.12%)
Oct 10, 2019	155.59	155.70	154.74	154.74	6,042	-0.94(-0.60%)
Oct 09, 2019	154.50	156.42	154.47	155.68	7,459	+1.19(+0.77%)
Oct 08, 2019	155.96	156.01	154.49	154.49	5,778	-1.67(-1.07%)
Oct 07, 2019	156.27	156.84	155.32	156.17	6,961	+0.63(+0.40%)
Oct 04, 2019	155.54	156.89	155.24	155.54	8,519	+0.96(+0.62%)
Oct 03, 2019	152.42	154.88	152.42	154.58	5,823	+0.84(+0.54%)
Oct 02, 2019	153.92	154.26	153.02	153.74	10,891	-2.00(-1.28%)

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.