Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	193.47	194.73	192.88	194.61	4,253,123	+0.95(+0.49%)
Dec 30, 2019	196.38	196.49	192.98	193.66	4,435,125	-2.37(-1.21%)
Dec 27, 2019	197.12	197.65	195.86	196.03	3,459,323	-0.76(-0.38%)
Dec 26, 2019	196.71	197.08	195.69	196.78	2,972,766	+0.13(+0.07%)
Dec 24, 2019	195.61	196.98	195.36	196.65	2,536,702	+1.30(+0.67%)
Dec 23, 2019	197.84	197.84	195.29	195.35	4,425,303	-1.77(-0.90%)
Dec 20, 2019	196.58	197.45	195.88	197.12	8,728,205	+0.86(+0.44%)
Dec 19, 2019	194.70	196.74	194.52	196.25	6,065,197	+1.98(+1.02%)
Dec 18, 2019	194.46	195.69	193.95	194.27	7,492,922	+0.25(+0.13%)
Dec 17, 2019	192.51	195.56	192.37	194.02	8,499,083	+1.95(+1.02%)
Dec 16, 2019	191.09	193.12	190.97	192.07	6,564,393	+1.29(+0.68%)
Dec 13, 2019	189.03	190.91	187.74	190.78	7,709,417	+1.82(+0.96%)
Dec 12, 2019	189.37	190.82	187.79	188.96	11,126,057	+0.04(+0.02%)
Dec 11, 2019	188.06	190.40	187.69	188.93	9,296,627	-3.74(-1.94%)
Dec 10, 2019	192.95	193.10	191.69	192.67	5,232,558	-0.29(-0.15%)
Dec 09, 2019	190.97	194.16	190.87	192.96	5,735,367	+2.00(+1.05%)
Dec 06, 2019	190.90	191.92	190.62	190.96	4,706,466	+1.14(+0.60%)
Dec 05, 2019	191.03	191.15	188.72	189.82	5,139,906	-0.98(-0.51%)
Dec 04, 2019	190.26	191.56	189.99	190.80	4,776,064	+1.30(+0.69%)
Dec 03, 2019	191.66	191.66	188.55	189.50	7,597,116	-3.20(-1.66%)
Dec 02, 2019	195.60	195.86	192.56	192.70	4,987,325	-2.56(-1.31%)
Nov 29, 2019	197.73	197.76	195.06	195.26	3,334,750	-2.21(-1.12%)
Nov 27, 2019	196.30	197.86	195.40	197.47	7,556,690	+1.73(+0.88%)
Nov 26, 2019	193.71	195.74	193.38	195.74	11,272,753	+2.35(+1.21%)
Nov 25, 2019	193.04	193.51	192.05	193.39	10,011,786	+0.33(+0.17%)
Nov 22, 2019	193.48	194.04	192.87	193.06	6,534,661	-0.45(-0.23%)
Nov 21, 2019	196.53	196.85	193.48	193.52	8,831,293	-2.09(-1.07%)
Nov 20, 2019	198.84	199.24	195.31	195.60	11,548,077	-4.39(-2.20%)
Nov 19, 2019	204.19	206.43	199.59	200.00	16,908,246	-11.50(-5.44%)
Nov 18, 2019	211.14	211.91	209.65	211.50	6,491,900	+1.38(+0.66%)
Nov 15, 2019	210.47	210.79	209.29	210.12	3,982,638	+0.66(+0.31%)
Nov 14, 2019	208.09	209.81	207.24	209.46	2,577,215	+1.55(+0.75%)
Nov 13, 2019	205.51	208.00	204.42	207.91	2,964,177	+1.49(+0.72%)
Nov 12, 2019	205.57	207.76	205.43	206.43	3,377,857	+1.17(+0.57%)
Nov 11, 2019	204.11	205.68	203.82	205.26	2,608,292	-0.92(-0.45%)
Nov 08, 2019	206.14	206.55	205.11	206.18	2,358,459	-0.09(-0.04%)
Nov 07, 2019	207.21	208.79	205.22	206.27	3,198,817	-0.95(-0.46%)
Nov 06, 2019	206.17	207.24	205.34	207.21	2,972,262	+1.60(+0.78%)
Nov 05, 2019	207.86	208.02	203.90	205.61	4,093,174	-2.41(-1.16%)
Nov 04, 2019	210.99	211.09	207.10	208.02	2,868,265	-2.14(-1.02%)
Nov 01, 2019	209.04	210.26	208.15	210.16	2,481,554	+2.44(+1.18%)
Oct 31, 2019	209.74	210.21	206.51	207.72	3,189,263	-1.47(-0.70%)
Oct 30, 2019	206.77	209.51	206.21	209.19	2,209,693	+1.86(+0.90%)
Oct 29, 2019	209.72	210.31	207.13	207.33	2,888,789	-2.36(-1.12%)
Oct 28, 2019	208.05	209.83	207.70	209.69	3,054,790	+2.14(+1.03%)
Oct 25, 2019	206.75	208.46	205.92	207.54	2,496,687	+0.43(+0.21%)
Oct 24, 2019	207.92	209.30	206.38	207.11	2,466,549	-0.69(-0.33%)
Oct 23, 2019	209.56	210.22	207.52	207.80	2,414,982	-2.24(-1.07%)
Oct 22, 2019	210.13	211.01	209.43	210.04	2,284,477	+0.44(+0.21%)
Oct 21, 2019	210.98	211.62	208.63	209.60	2,348,568	-1.09(-0.52%)
Oct 18, 2019	209.85	211.39	208.66	210.69	4,137,693	+1.03(+0.49%)
Oct 17, 2019	209.29	210.90	208.54	209.66	2,593,867	+0.77(+0.37%)
Oct 16, 2019	208.46	209.13	207.06	208.89	2,698,248	+0.25(+0.12%)
Oct 15, 2019	207.82	209.74	207.74	208.64	3,012,056	+1.27(+0.61%)
Oct 14, 2019	207.40	208.53	207.26	207.37	2,866,316	-0.42(-0.20%)
Oct 11, 2019	207.49	209.60	206.99	207.79	3,928,882	+2.70(+1.32%)
Oct 10, 2019	203.08	205.65	202.85	205.09	3,447,118	+2.36(+1.17%)
Oct 09, 2019	202.34	203.27	200.66	202.72	3,021,350	+2.01(+1.00%)
Oct 08, 2019	199.56	202.58	199.32	200.72	4,029,075	-0.06(-0.03%)
Oct 07, 2019	201.46	202.01	200.17	200.78	3,351,417	-1.05(-0.52%)
Oct 04, 2019	201.16	202.96	201.03	201.83	3,601,043	+0.99(+0.49%)
Oct 03, 2019	199.24	200.84	196.69	200.84	3,357,342	+1.12(+0.56%)
Oct 02, 2019	204.19	204.19	198.65	199.72	4,936,149	-4.90(-2.39%)

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.