Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	143.79	144.10	142.59	142.94	586,855	-0.41(-0.28%)
Jan 30, 2020	143.41	143.72	141.96	143.35	795,042	-2.20(-1.51%)
Jan 29, 2020	146.02	146.73	145.33	145.55	389,807	-1.92(-1.30%)
Jan 28, 2020	147.13	148.16	147.10	147.47	471,714	-3.12(-2.07%)
Jan 27, 2020	151.05	151.69	150.35	150.59	274,362	-2.53(-1.65%)
Jan 24, 2020	154.12	154.34	152.71	153.12	330,499	+0.12(+0.08%)
Jan 23, 2020	153.39	153.41	152.53	153.00	291,407	+0.07(+0.05%)
Jan 22, 2020	153.54	153.67	152.93	152.93	277,617	-0.73(-0.48%)
Jan 21, 2020	153.35	154.09	153.30	153.66	431,512	-0.82(-0.53%)
Jan 17, 2020	154.57	155.02	154.20	154.48	322,101	+0.44(+0.29%)
Jan 16, 2020	153.95	154.04	153.21	154.04	330,432	-0.08(-0.05%)
Jan 15, 2020	153.21	154.51	153.05	154.12	371,355	+1.94(+1.28%)
Jan 14, 2020	152.16	152.34	151.68	152.18	344,212	+0.20(+0.13%)
Jan 13, 2020	151.41	152.48	151.30	151.97	504,854	-1.10(-0.72%)
Jan 10, 2020	153.69	153.98	152.86	153.07	341,549	-0.64(-0.42%)
Jan 09, 2020	153.54	154.24	153.17	153.71	351,845	+1.22(+0.80%)
Jan 08, 2020	152.20	152.94	151.88	152.49	404,489	+2.01(+1.34%)
Jan 07, 2020	151.43	151.43	150.30	150.48	404,584	-1.30(-0.86%)
Jan 06, 2020	151.57	151.91	151.27	151.78	378,773	+1.19(+0.79%)
Jan 03, 2020	150.08	151.21	150.07	150.60	415,693	-0.31(-0.20%)
Jan 02, 2020	151.75	152.32	150.83	150.91	408,711	-1.51(-0.99%)
Dec 31, 2019	152.07	152.70	151.35	152.42	265,747	+0.00(+0.00%)
Dec 30, 2019	153.13	153.17	151.85	152.42	224,498	-0.53(-0.35%)
Dec 27, 2019	153.13	153.17	152.56	152.95	268,289	+1.83(+1.21%)
Dec 26, 2019	150.45	151.16	150.45	151.12	144,956	+0.69(+0.46%)
Dec 24, 2019	151.10	151.10	150.05	150.44	119,227	-0.28(-0.19%)
Dec 23, 2019	151.24	151.29	150.50	150.72	300,431	+0.21(+0.14%)
Dec 20, 2019	150.24	150.98	149.81	150.51	590,170	+1.77(+1.19%)
Dec 19, 2019	149.11	149.35	148.56	148.74	274,633	-0.81(-0.54%)
Dec 18, 2019	150.12	150.13	148.60	149.54	366,853	+0.28(+0.19%)
Dec 17, 2019	149.00	150.01	148.65	149.26	497,011	-0.89(-0.59%)
Dec 16, 2019	151.08	151.32	149.84	150.15	670,961	+2.97(+2.02%)
Dec 13, 2019	147.26	147.92	146.74	147.18	546,081	+1.75(+1.20%)
Dec 12, 2019	146.07	146.57	144.87	145.43	355,761	-1.34(-0.91%)
Dec 11, 2019	145.97	147.18	145.97	146.77	214,926	+0.62(+0.42%)
Dec 10, 2019	146.56	146.65	146.11	146.16	228,707	-0.26(-0.18%)
Dec 09, 2019	146.83	147.12	146.35	146.42	218,668	-0.23(-0.16%)
Dec 06, 2019	147.07	147.39	146.29	146.65	298,013	+0.64(+0.44%)
Dec 05, 2019	146.04	146.15	145.57	146.01	343,538	-0.39(-0.27%)
Dec 04, 2019	146.06	146.72	145.81	146.40	352,225	-0.40(-0.27%)
Dec 03, 2019	146.97	147.25	146.31	146.80	324,195	-0.51(-0.34%)
Dec 02, 2019	147.45	147.59	146.06	147.31	356,243	-0.61(-0.41%)
Nov 29, 2019	148.25	148.62	147.75	147.91	186,852	-0.57(-0.38%)
Nov 27, 2019	148.56	148.84	148.01	148.48	374,036	+0.26(+0.18%)
Nov 26, 2019	148.35	148.86	147.81	148.22	480,285	+1.15(+0.78%)
Nov 25, 2019	147.50	147.51	146.63	147.07	485,704	+2.24(+1.55%)
Nov 22, 2019	145.31	145.31	144.57	144.83	190,388	-0.05(-0.03%)
Nov 21, 2019	145.29	145.41	144.35	144.87	245,943	-0.83(-0.57%)
Nov 20, 2019	146.14	146.32	145.54	145.70	271,774	-0.55(-0.38%)
Nov 19, 2019	145.96	146.26	145.78	146.26	245,852	+0.98(+0.67%)
Nov 18, 2019	145.49	145.98	145.07	145.28	224,436	+0.36(+0.25%)
Nov 15, 2019	144.45	145.11	144.22	144.92	312,157	-0.71(-0.49%)
Nov 14, 2019	146.23	146.30	145.14	145.63	229,580	+0.51(+0.35%)
Nov 13, 2019	144.64	145.33	144.04	145.12	300,168	+2.14(+1.49%)
Nov 12, 2019	143.77	143.85	142.36	142.99	437,856	-1.62(-1.12%)
Nov 11, 2019	144.25	145.09	144.07	144.61	236,768	+0.68(+0.47%)
Nov 08, 2019	143.80	144.19	143.12	143.93	462,324	-0.93(-0.64%)
Nov 07, 2019	145.56	145.56	144.15	144.86	260,425	-0.40(-0.27%)
Nov 06, 2019	145.97	146.06	145.15	145.26	278,194	+0.48(+0.33%)
Nov 05, 2019	145.73	145.73	144.27	144.78	553,533	-0.53(-0.36%)
Nov 04, 2019	147.26	147.36	145.09	145.31	319,877	-2.21(-1.50%)

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.