Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	148.55	148.55	147.16	147.43	17,353	-0.49(-0.33%)
Dec 30, 2019	147.89	149.05	147.21	147.92	60,466	-3.14(-2.08%)
Dec 27, 2019	151.18	151.18	150.27	151.06	12,305	+0.73(+0.49%)
Dec 26, 2019	151.48	151.48	150.23	150.32	19,249	-1.77(-1.16%)
Dec 24, 2019	152.66	152.99	151.61	152.09	6,960	-0.89(-0.58%)
Dec 23, 2019	152.66	153.51	152.23	152.98	10,812	-0.21(-0.14%)
Dec 20, 2019	153.32	153.70	152.93	153.19	16,030	+0.53(+0.35%)
Dec 19, 2019	152.54	152.66	151.64	152.66	16,609	-1.04(-0.68%)
Dec 18, 2019	152.91	154.04	152.66	153.70	13,256	+0.05(+0.03%)
Dec 17, 2019	153.34	154.28	153.34	153.66	13,219	+0.24(+0.15%)
Dec 16, 2019	154.56	154.81	153.19	153.42	17,274	-3.94(-2.50%)
Dec 13, 2019	156.99	157.92	156.91	157.35	5,905	-0.27(-0.17%)
Dec 12, 2019	157.88	158.26	156.86	157.62	11,840	-1.39(-0.88%)
Dec 11, 2019	158.10	159.06	157.84	159.01	19,229	+2.77(+1.77%)
Dec 10, 2019	155.98	157.39	155.50	156.24	7,279	+0.62(+0.40%)
Dec 09, 2019	154.17	156.70	154.17	155.63	10,616	+0.12(+0.08%)
Dec 06, 2019	156.54	156.54	155.20	155.50	7,382	-0.83(-0.53%)
Dec 05, 2019	154.48	156.33	154.48	156.33	14,040	+1.27(+0.82%)
Dec 04, 2019	156.07	156.49	153.99	155.06	20,090	-0.28(-0.18%)
Dec 03, 2019	155.61	156.19	155.33	155.33	11,441	-0.59(-0.38%)
Dec 02, 2019	156.45	156.88	155.36	155.92	14,210	-0.81(-0.52%)
Nov 29, 2019	155.76	156.78	155.76	156.74	5,484	+1.41(+0.91%)
Nov 27, 2019	155.37	155.38	154.67	155.32	12,022	-1.13(-0.72%)
Nov 26, 2019	156.05	157.37	155.97	156.45	19,509	+0.95(+0.61%)
Nov 25, 2019	155.82	156.30	154.79	155.50	13,525	+2.99(+1.96%)
Nov 22, 2019	152.11	152.83	151.31	152.52	5,062	+0.26(+0.17%)
Nov 21, 2019	152.82	153.66	152.14	152.26	10,532	+1.58(+1.05%)
Nov 20, 2019	150.12	150.71	148.64	150.68	44,125	+0.25(+0.16%)
Nov 19, 2019	151.91	151.91	150.43	150.43	22,523	-1.75(-1.15%)
Nov 18, 2019	152.42	153.45	152.09	152.19	53,276	-4.61(-2.94%)
Nov 15, 2019	156.54	157.10	156.21	156.79	10,546	+1.14(+0.73%)
Nov 14, 2019	155.49	156.03	155.09	155.66	8,911	+1.37(+0.88%)
Nov 13, 2019	152.50	155.08	152.50	154.29	15,378	+2.45(+1.61%)
Nov 12, 2019	151.60	152.82	151.16	151.84	15,612	-1.30(-0.85%)
Nov 11, 2019	152.01	153.80	151.71	153.14	17,696	-2.87(-1.84%)
Nov 08, 2019	155.98	156.38	154.63	156.02	5,062	+0.04(+0.02%)
Nov 07, 2019	156.55	156.55	154.66	155.98	8,186	-1.50(-0.95%)
Nov 06, 2019	155.42	158.13	155.42	157.48	14,963	+1.73(+1.11%)
Nov 05, 2019	154.44	155.85	154.44	155.75	7,328	+2.37(+1.55%)
Nov 04, 2019	153.67	153.88	153.09	153.38	11,689	-3.05(-1.95%)
Nov 01, 2019	156.18	156.43	155.36	156.43	4,323	+1.01(+0.65%)
Oct 31, 2019	153.36	155.55	153.06	155.42	6,742	+1.74(+1.13%)
Oct 30, 2019	155.49	155.49	153.24	153.68	9,042	-3.26(-2.08%)
Oct 29, 2019	155.32	156.97	155.32	156.95	14,579	+3.25(+2.12%)
Oct 28, 2019	152.13	153.96	151.85	153.69	8,161	-0.47(-0.31%)
Oct 25, 2019	153.61	154.44	153.07	154.17	5,062	+0.97(+0.63%)
Oct 24, 2019	153.58	153.61	152.53	153.20	5,452	-0.07(-0.04%)
Oct 23, 2019	153.12	153.47	152.03	153.27	6,385	-0.08(-0.05%)
Oct 22, 2019	153.42	154.68	153.26	153.34	5,545	-1.98(-1.28%)
Oct 21, 2019	154.48	155.32	154.38	155.32	5,203	+0.34(+0.22%)
Oct 18, 2019	155.06	155.77	153.80	154.98	11,495	+0.18(+0.12%)
Oct 17, 2019	155.97	156.38	154.80	154.80	8,379	-2.73(-1.73%)
Oct 16, 2019	157.19	157.53	156.42	157.53	4,003	-0.40(-0.25%)
Oct 15, 2019	156.55	157.93	156.26	157.93	9,822	+2.82(+1.82%)
Oct 14, 2019	156.54	156.54	154.78	155.12	5,113	-0.94(-0.60%)
Oct 11, 2019	154.89	156.05	154.84	156.05	2,425	+1.74(+1.12%)
Oct 10, 2019	155.16	155.27	154.32	154.32	6,058	-0.94(-0.60%)
Oct 09, 2019	154.08	156.00	154.05	155.26	7,479	+1.19(+0.77%)
Oct 08, 2019	155.53	155.59	154.07	154.07	5,794	-1.67(-1.07%)
Oct 07, 2019	155.85	156.41	154.90	155.74	6,980	+0.63(+0.40%)
Oct 04, 2019	155.12	156.46	154.81	155.12	8,542	+0.96(+0.62%)
Oct 03, 2019	152.01	154.46	152.01	154.16	5,839	+0.83(+0.54%)
Oct 02, 2019	153.50	153.84	152.60	153.32	10,920	-1.99(-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.