Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	146.12	146.23	142.01	142.96	486,704	-3.64(-2.48%)
Jan 30, 2020	144.86	146.77	144.69	146.60	124,578	+1.29(+0.89%)
Jan 29, 2020	148.55	150.09	145.29	145.30	109,836	-2.53(-1.71%)
Jan 28, 2020	151.25	151.25	147.42	147.84	120,652	-2.75(-1.82%)
Jan 27, 2020	149.93	152.99	149.47	150.58	121,934	-0.21(-0.14%)
Jan 24, 2020	151.62	151.62	150.10	150.79	144,096	-0.30(-0.20%)
Jan 23, 2020	150.37	152.98	149.41	151.09	156,119	+0.81(+0.54%)
Jan 22, 2020	150.66	150.66	148.93	150.28	79,811	+1.67(+1.13%)
Jan 21, 2020	148.44	148.88	147.91	148.60	84,853	+0.33(+0.22%)
Jan 17, 2020	150.33	150.49	148.21	148.27	91,412	-1.08(-0.72%)
Jan 16, 2020	149.25	150.75	148.14	149.35	77,375	+0.77(+0.52%)
Jan 15, 2020	149.33	150.84	147.71	148.59	110,761	-0.87(-0.58%)
Jan 14, 2020	150.43	151.21	147.24	149.45	134,875	-1.14(-0.76%)
Jan 13, 2020	147.09	151.02	143.62	150.59	145,429	+3.72(+2.53%)
Jan 10, 2020	145.37	147.70	144.90	146.88	112,075	+1.52(+1.04%)
Jan 09, 2020	145.90	146.45	143.96	145.36	115,889	+0.01(+0.01%)
Jan 08, 2020	143.96	146.11	143.91	145.35	114,034	+0.99(+0.69%)
Jan 07, 2020	143.19	144.48	142.72	144.36	93,585	+0.67(+0.46%)
Jan 06, 2020	144.06	145.52	142.78	143.69	98,919	-1.33(-0.92%)
Jan 03, 2020	144.24	145.70	142.98	145.03	120,404	+0.44(+0.31%)
Jan 02, 2020	148.54	149.97	143.44	144.58	142,719	-3.41(-2.30%)
Dec 31, 2019	147.91	149.14	147.53	147.99	77,565	+0.31(+0.21%)
Dec 30, 2019	148.26	148.36	147.00	147.69	69,011	-0.57(-0.39%)
Dec 27, 2019	147.68	148.27	146.81	148.26	45,760	+0.65(+0.44%)
Dec 26, 2019	147.76	148.01	146.44	147.61	57,522	-0.10(-0.07%)
Dec 24, 2019	149.62	149.62	147.43	147.72	32,237	-1.54(-1.03%)
Dec 23, 2019	152.23	152.23	147.49	149.26	88,353	-2.41(-1.59%)
Dec 20, 2019	147.85	152.51	147.31	151.67	395,616	+3.81(+2.58%)
Dec 19, 2019	145.60	149.14	144.85	147.86	133,526	+2.50(+1.72%)
Dec 18, 2019	144.96	145.57	143.61	145.37	76,906	+0.82(+0.57%)
Dec 17, 2019	143.54	144.77	143.12	144.54	82,700	+1.12(+0.78%)
Dec 16, 2019	143.88	145.19	142.74	143.43	107,601	-0.02(-0.01%)
Dec 13, 2019	146.28	146.28	142.97	143.44	81,459	-2.92(-2.00%)
Dec 12, 2019	145.45	147.32	145.19	146.37	77,448	+0.51(+0.35%)
Dec 11, 2019	144.88	146.02	144.47	145.86	70,717	+0.79(+0.54%)
Dec 10, 2019	144.82	146.06	144.57	145.07	74,878	-0.30(-0.20%)
Dec 09, 2019	145.81	146.28	144.85	145.37	61,312	-0.83(-0.57%)
Dec 06, 2019	146.41	146.95	145.03	146.20	79,404	+0.18(+0.12%)
Dec 05, 2019	146.18	147.89	145.57	146.02	69,917	+0.12(+0.08%)
Dec 04, 2019	145.81	146.88	145.60	145.90	80,736	+0.35(+0.24%)
Dec 03, 2019	144.94	145.90	143.98	145.55	87,180	+0.61(+0.42%)
Dec 02, 2019	145.57	146.28	144.35	144.95	123,877	-0.49(-0.34%)
Nov 29, 2019	146.52	146.65	145.20	145.44	35,966	-1.59(-1.08%)
Nov 27, 2019	147.83	147.83	146.03	147.03	56,720	+0.08(+0.06%)
Nov 26, 2019	145.73	147.83	145.47	146.94	77,078	+0.95(+0.65%)
Nov 25, 2019	144.90	146.14	143.89	146.00	76,111	+1.63(+1.13%)
Nov 22, 2019	146.69	146.69	144.15	144.37	58,785	-1.66(-1.13%)
Nov 21, 2019	146.71	146.71	144.63	146.02	111,359	-0.19(-0.13%)
Nov 20, 2019	147.40	148.70	145.81	146.22	106,220	-1.58(-1.07%)
Nov 19, 2019	144.33	148.27	143.75	147.80	96,655	+4.05(+2.82%)
Nov 18, 2019	143.87	143.88	142.00	143.75	115,397	-0.13(-0.09%)
Nov 15, 2019	143.79	144.36	142.65	143.88	132,456	+0.26(+0.18%)
Nov 14, 2019	143.57	144.03	142.52	143.62	70,340	+0.33(+0.23%)
Nov 13, 2019	141.23	143.48	140.26	143.29	111,967	+1.36(+0.96%)
Nov 12, 2019	142.21	142.97	141.26	141.93	119,817	-0.44(-0.31%)
Nov 11, 2019	143.45	144.50	141.52	142.37	126,985	-1.59(-1.11%)
Nov 08, 2019	144.85	145.72	143.20	143.96	105,835	-1.12(-0.77%)
Nov 07, 2019	142.89	145.16	142.36	145.09	117,434	+3.19(+2.25%)
Nov 06, 2019	143.37	144.42	141.04	141.89	121,759	-1.48(-1.03%)
Nov 05, 2019	149.08	150.88	142.90	143.37	251,239	-5.25(-3.54%)
Nov 04, 2019	147.75	149.01	137.12	148.63	495,384	+19.93(+15.49%)

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.