Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	148.41	150.03	148.17	149.77	849,200	+0.82(+0.55%)
Dec 30, 2019	151.30	151.30	147.00	148.95	1,008,176	-2.56(-1.69%)
Dec 27, 2019	152.66	152.66	149.26	151.51	886,000	-0.41(-0.27%)
Dec 26, 2019	150.63	153.66	150.01	151.92	855,072	+1.57(+1.04%)
Dec 24, 2019	150.23	150.77	149.79	150.35	443,700	+0.30(+0.20%)
Dec 23, 2019	151.50	151.50	149.58	150.05	1,123,091	-0.91(-0.60%)
Dec 20, 2019	150.15	151.61	148.89	150.96	7,367,800	+0.82(+0.55%)
Dec 19, 2019	149.36	151.10	148.64	150.14	1,946,933	+2.04(+1.38%)
Dec 18, 2019	144.73	149.24	144.61	148.10	1,891,284	+3.00(+2.07%)
Dec 17, 2019	146.35	147.10	144.71	145.10	1,448,314	-1.21(-0.83%)
Dec 16, 2019	143.53	147.76	143.21	146.31	2,187,075	+2.80(+1.95%)
Dec 13, 2019	144.08	144.75	141.93	143.51	2,354,400	-0.14(-0.10%)
Dec 12, 2019	145.35	146.20	143.41	143.65	2,141,538	-2.25(-1.54%)
Dec 11, 2019	148.29	148.61	145.46	145.90	2,844,072	-3.18(-2.13%)
Dec 10, 2019	149.85	150.30	148.38	149.08	1,312,315	-0.67(-0.45%)
Dec 09, 2019	147.18	150.71	147.00	149.75	1,961,951	+1.86(+1.26%)
Dec 06, 2019	147.16	148.68	145.77	147.89	985,900	+1.75(+1.20%)
Dec 05, 2019	146.81	147.81	144.76	146.14	851,579	-0.48(-0.33%)
Dec 04, 2019	148.19	149.28	145.91	146.62	1,544,467	-1.47(-0.99%)
Dec 03, 2019	144.00	148.64	142.50	148.09	1,828,324	+0.05(+0.03%)
Dec 02, 2019	152.39	152.68	146.21	148.04	2,288,977	-1.18(-0.79%)
Nov 29, 2019	150.00	150.89	148.97	149.22	1,139,500	-1.78(-1.18%)
Nov 27, 2019	147.00	151.26	146.35	151.00	2,135,600	+3.48(+2.36%)
Nov 26, 2019	145.80	149.70	145.60	147.52	3,240,420	-0.12(-0.08%)
Nov 25, 2019	139.64	148.18	139.53	147.64	6,268,946	+7.14(+5.08%)
Nov 22, 2019	135.01	140.80	133.61	140.50	12,252,900	+13.66(+10.77%)
Nov 21, 2019	127.12	127.23	125.11	126.84	3,746,334	+0.03(+0.02%)
Nov 20, 2019	124.00	127.74	123.61	126.81	2,212,631	+2.15(+1.72%)
Nov 19, 2019	124.00	125.12	121.89	124.66	1,514,004	+1.87(+1.52%)
Nov 18, 2019	122.81	123.43	120.58	122.79	2,162,454	+3.59(+3.01%)
Nov 15, 2019	118.39	119.90	115.33	119.20	2,341,000	+2.21(+1.89%)
Nov 14, 2019	120.99	120.99	116.57	116.99	3,268,184	-7.73(-6.20%)
Nov 13, 2019	124.87	125.18	123.66	124.72	818,063	-0.16(-0.13%)
Nov 12, 2019	124.94	125.70	123.71	124.88	912,222	+0.13(+0.10%)
Nov 11, 2019	124.85	125.90	124.10	124.75	990,362	-0.28(-0.22%)
Nov 08, 2019	123.21	125.47	122.03	125.03	1,121,100	+2.23(+1.82%)
Nov 07, 2019	123.45	124.00	121.87	122.80	864,592	-0.60(-0.49%)
Nov 06, 2019	123.12	123.46	121.29	123.40	1,185,386	+0.03(+0.02%)
Nov 05, 2019	122.39	123.91	121.21	123.37	1,570,120	+2.34(+1.93%)
Nov 04, 2019	124.01	124.43	120.33	121.03	1,017,824	-2.08(-1.69%)
Nov 01, 2019	120.62	123.16	119.45	123.11	1,320,700	+3.15(+2.63%)
Oct 31, 2019	120.78	120.78	117.64	119.96	927,095	-0.51(-0.42%)
Oct 30, 2019	120.29	120.74	118.56	120.47	968,707	+1.23(+1.03%)
Oct 29, 2019	119.86	120.64	119.00	119.24	929,874	-0.76(-0.63%)
Oct 28, 2019	120.22	120.75	118.95	120.00	970,632	+0.42(+0.35%)
Oct 25, 2019	118.18	119.72	116.87	119.58	1,024,000	-0.11(-0.09%)
Oct 24, 2019	116.44	119.75	115.57	119.69	1,764,561	+4.69(+4.08%)
Oct 23, 2019	111.87	118.38	111.37	115.00	3,071,393	+4.54(+4.11%)
Oct 22, 2019	112.25	113.15	110.38	110.46	1,433,553	-0.67(-0.60%)
Oct 21, 2019	111.63	112.15	110.45	111.13	1,822,044	+0.18(+0.16%)
Oct 18, 2019	113.15	113.44	108.43	110.95	1,629,000	-2.25(-1.99%)
Oct 17, 2019	114.24	114.79	112.70	113.20	1,199,291	-0.50(-0.44%)
Oct 16, 2019	116.12	117.00	111.67	113.70	2,965,529	-6.15(-5.13%)
Oct 15, 2019	119.94	121.10	119.66	119.85	887,077	+0.17(+0.14%)
Oct 14, 2019	120.67	121.76	119.42	119.68	696,810	-1.13(-0.94%)
Oct 11, 2019	120.18	121.63	119.51	120.81	1,638,600	+2.66(+2.25%)
Oct 10, 2019	118.95	119.78	117.69	118.15	875,368	+0.18(+0.15%)
Oct 09, 2019	118.10	119.87	117.76	117.97	713,661	+0.36(+0.31%)
Oct 08, 2019	120.97	121.43	116.74	117.61	1,935,079	-3.75(-3.09%)
Oct 07, 2019	122.03	122.71	121.00	121.36	1,041,575	-1.49(-1.21%)
Oct 04, 2019	119.39	123.00	118.72	122.85	1,571,100	+3.92(+3.30%)
Oct 03, 2019	116.78	119.55	113.81	118.93	1,225,662	+3.34(+2.89%)
Oct 02, 2019	116.48	116.55	113.38	115.59	1,466,047	-1.48(-1.26%)

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.