Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	252.71	252.71	247.34	248.67	532,700	-4.64(-1.83%)
Jan 30, 2020	249.79	253.39	249.67	253.31	651,078	+3.36(+1.34%)
Jan 29, 2020	251.75	252.12	249.57	249.95	441,470	-0.41(-0.16%)
Jan 28, 2020	247.64	250.95	246.75	250.36	506,041	+4.25(+1.73%)
Jan 27, 2020	244.75	247.66	243.79	246.11	623,057	-4.15(-1.66%)
Jan 24, 2020	253.32	254.15	248.90	250.26	522,900	-1.64(-0.65%)
Jan 23, 2020	251.12	252.13	250.06	251.90	304,177	+1.18(+0.47%)
Jan 22, 2020	252.56	253.66	250.70	250.72	464,963	-0.27(-0.11%)
Jan 21, 2020	249.57	252.25	249.42	250.99	431,288	+0.78(+0.31%)
Jan 17, 2020	250.99	251.00	248.89	250.21	946,100	+0.79(+0.32%)
Jan 16, 2020	248.23	249.46	247.52	249.42	373,083	+2.86(+1.16%)
Jan 15, 2020	245.70	248.30	245.70	246.56	998,508	+0.69(+0.28%)
Jan 14, 2020	247.03	247.45	245.23	245.87	596,005	-1.15(-0.47%)
Jan 13, 2020	245.06	247.44	244.79	247.02	617,159	+2.86(+1.17%)
Jan 10, 2020	245.51	245.99	243.58	244.16	532,300	-0.46(-0.19%)
Jan 09, 2020	244.08	244.71	243.00	244.62	390,444	+2.30(+0.95%)
Jan 08, 2020	239.85	243.63	239.85	242.32	604,509	+2.53(+1.06%)
Jan 07, 2020	239.20	240.31	238.06	239.79	494,454	+0.64(+0.27%)
Jan 06, 2020	234.47	239.29	234.11	239.15	619,610	+2.76(+1.17%)
Jan 03, 2020	234.52	236.96	234.01	236.39	490,000	-0.86(-0.36%)
Jan 02, 2020	234.93	237.27	234.22	237.25	492,546	+4.21(+1.81%)
Dec 31, 2019	231.51	233.07	231.37	233.04	724,000	+0.63(+0.27%)
Dec 30, 2019	234.88	234.99	230.86	232.41	532,406	-2.63(-1.12%)
Dec 27, 2019	235.86	235.86	233.68	235.04	511,500	+0.17(+0.07%)
Dec 26, 2019	234.09	235.23	233.54	234.87	390,672	+1.20(+0.51%)
Dec 24, 2019	233.98	234.12	233.35	233.67	63,900	-0.14(-0.06%)
Dec 23, 2019	234.91	234.91	233.62	233.81	428,146	-0.23(-0.10%)
Dec 20, 2019	233.40	234.05	233.05	234.04	447,000	+1.59(+0.68%)
Dec 19, 2019	231.12	232.45	230.83	232.45	477,748	+1.51(+0.65%)
Dec 18, 2019	230.12	232.28	229.98	230.94	472,441	+1.20(+0.52%)
Dec 17, 2019	231.56	231.56	228.95	229.74	791,476	-1.44(-0.62%)
Dec 16, 2019	230.29	231.65	229.92	231.18	378,257	+2.43(+1.06%)
Dec 13, 2019	226.78	229.25	226.75	228.75	948,600	+1.86(+0.82%)
Dec 12, 2019	225.93	227.84	224.33	226.89	621,650	+0.85(+0.38%)
Dec 11, 2019	226.53	226.53	224.69	226.04	300,031	-0.07(-0.03%)
Dec 10, 2019	226.90	227.72	225.61	226.11	290,422	-0.73(-0.32%)
Dec 09, 2019	227.45	228.39	226.79	226.84	362,954	-0.88(-0.39%)
Dec 06, 2019	227.55	228.13	227.12	227.72	607,900	+1.08(+0.48%)
Dec 05, 2019	226.73	227.04	225.39	226.64	666,307	+0.37(+0.16%)
Dec 04, 2019	228.05	228.10	225.60	226.27	612,784	-1.31(-0.58%)
Dec 03, 2019	223.76	227.68	223.20	227.58	892,868	-0.09(-0.04%)
Dec 02, 2019	232.25	232.25	225.65	227.67	1,845,405	-4.33(-1.86%)
Nov 29, 2019	231.73	232.60	231.67	232.00	511,800	-0.35(-0.15%)
Nov 27, 2019	232.00	232.41	230.73	232.35	628,400	+1.10(+0.48%)
Nov 26, 2019	230.15	231.41	229.95	231.25	427,953	+1.20(+0.52%)
Nov 25, 2019	228.68	230.12	227.72	230.05	439,442	+2.35(+1.03%)
Nov 22, 2019	228.70	228.74	226.10	227.70	403,000	+0.03(+0.01%)
Nov 21, 2019	228.58	229.31	226.79	227.67	475,882	-0.98(-0.43%)
Nov 20, 2019	227.18	229.55	226.68	228.65	703,035	+0.95(+0.42%)
Nov 19, 2019	226.56	228.11	225.55	227.70	671,207	+2.52(+1.12%)
Nov 18, 2019	224.39	225.96	223.68	225.18	565,721	+0.55(+0.24%)
Nov 15, 2019	223.51	224.63	222.01	224.63	295,900	+2.40(+1.08%)
Nov 14, 2019	221.28	222.44	220.99	222.23	429,498	+0.35(+0.16%)
Nov 13, 2019	220.32	222.02	220.32	221.88	205,664	+0.59(+0.27%)
Nov 12, 2019	220.45	222.21	220.45	221.29	669,769	+1.23(+0.56%)
Nov 11, 2019	218.74	220.53	218.25	220.06	306,518	+0.28(+0.13%)
Nov 08, 2019	217.00	219.85	216.73	219.78	254,700	+1.65(+0.76%)
Nov 07, 2019	218.78	220.22	217.31	218.13	571,779	+0.46(+0.21%)
Nov 06, 2019	218.01	218.05	216.84	217.67	308,158	-0.28(-0.13%)
Nov 05, 2019	218.58	219.20	215.92	217.95	522,099	+0.91(+0.42%)
Nov 04, 2019	218.84	220.00	216.59	217.04	439,332	-0.39(-0.18%)

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.