Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	153.43	154.46	153.43	154.44	92,733	+0.71(+0.46%)
Dec 30, 2019	154.66	154.82	153.28	153.73	106,640	-0.88(-0.57%)
Dec 27, 2019	155.02	155.03	154.14	154.61	87,284	-0.08(-0.05%)
Dec 26, 2019	154.66	154.80	154.33	154.69	87,070	+0.36(+0.23%)
Dec 24, 2019	154.17	154.35	153.85	154.32	37,422	+0.46(+0.30%)
Dec 23, 2019	154.48	154.48	153.79	153.87	109,101	-0.16(-0.11%)
Dec 20, 2019	153.43	154.03	153.25	154.03	72,067	+1.10(+0.72%)
Dec 19, 2019	152.35	153.00	152.17	152.94	344,247	+0.89(+0.59%)
Dec 18, 2019	152.11	152.42	151.94	152.04	80,717	+0.22(+0.15%)
Dec 17, 2019	152.76	152.77	151.75	151.82	100,821	-0.59(-0.39%)
Dec 16, 2019	152.08	152.68	151.90	152.41	93,555	+1.35(+0.89%)
Dec 13, 2019	150.94	151.75	150.48	151.06	74,232	+0.11(+0.07%)
Dec 12, 2019	150.23	151.43	149.84	150.96	87,059	+0.76(+0.50%)
Dec 11, 2019	150.41	150.42	149.76	150.20	133,631	+0.10(+0.06%)
Dec 10, 2019	150.51	150.61	149.90	150.10	82,927	-0.31(-0.21%)
Dec 09, 2019	151.00	151.18	150.42	150.42	82,177	-0.74(-0.49%)
Dec 06, 2019	151.14	151.54	150.92	151.15	66,190	+1.21(+0.81%)
Dec 05, 2019	150.19	150.27	149.59	149.94	101,853	+0.15(+0.10%)
Dec 04, 2019	149.67	150.55	149.60	149.79	119,514	+0.84(+0.57%)
Dec 03, 2019	147.91	149.03	147.48	148.95	152,075	-0.52(-0.35%)
Dec 02, 2019	151.37	151.49	149.17	149.47	157,972	-1.83(-1.21%)
Nov 29, 2019	151.83	152.00	151.17	151.31	52,169	-0.75(-0.49%)
Nov 27, 2019	152.04	152.07	151.50	152.06	73,717	+0.48(+0.31%)
Nov 26, 2019	150.93	151.58	150.74	151.58	78,761	+0.44(+0.29%)
Nov 25, 2019	150.08	151.33	150.08	151.14	101,827	+1.73(+1.16%)
Nov 22, 2019	149.62	149.72	148.75	149.42	157,229	+0.35(+0.23%)
Nov 21, 2019	150.06	150.06	148.97	149.07	110,012	-0.96(-0.64%)
Nov 20, 2019	149.69	150.62	149.08	150.03	96,726	-0.05(-0.03%)
Nov 19, 2019	149.62	150.34	149.13	150.08	78,348	+0.84(+0.57%)
Nov 18, 2019	148.78	149.46	148.78	149.23	113,101	+0.36(+0.24%)
Nov 15, 2019	148.39	148.87	148.05	148.87	98,152	+1.29(+0.87%)
Nov 14, 2019	146.88	147.62	146.61	147.58	103,434	+0.47(+0.32%)
Nov 13, 2019	145.98	147.19	145.97	147.12	84,675	+0.58(+0.40%)
Nov 12, 2019	146.47	147.12	146.31	146.54	98,087	+0.33(+0.23%)
Nov 11, 2019	145.50	146.39	145.44	146.21	378,313	+0.10(+0.07%)
Nov 08, 2019	145.83	146.23	145.49	146.11	88,873	+0.14(+0.09%)
Nov 07, 2019	146.58	146.87	145.77	145.97	117,469	+0.08(+0.05%)
Nov 06, 2019	146.18	146.18	145.50	145.90	96,069	-0.79(-0.54%)
Nov 05, 2019	147.70	147.80	146.50	146.68	103,810	-0.82(-0.56%)
Nov 04, 2019	148.44	148.46	147.39	147.51	97,851	-0.18(-0.12%)
Nov 01, 2019	147.03	147.69	146.83	147.69	75,366	+1.39(+0.95%)
Oct 31, 2019	146.81	147.13	145.78	146.30	104,409	-0.84(-0.57%)
Oct 30, 2019	146.71	147.24	145.89	147.15	85,103	+0.60(+0.41%)
Oct 29, 2019	146.42	147.22	146.40	146.55	89,098	-0.21(-0.15%)
Oct 28, 2019	146.66	147.03	146.61	146.76	80,687	+0.65(+0.44%)
Oct 25, 2019	145.49	146.58	145.42	146.11	90,625	+0.56(+0.39%)
Oct 24, 2019	144.97	145.74	144.83	145.55	85,077	+0.81(+0.56%)
Oct 23, 2019	144.21	144.95	143.88	144.73	308,473	+0.28(+0.19%)
Oct 22, 2019	145.87	146.10	144.40	144.45	74,479	-1.17(-0.81%)
Oct 21, 2019	145.34	145.73	145.06	145.62	401,676	+1.12(+0.78%)
Oct 18, 2019	144.81	145.08	143.55	144.50	101,554	-0.54(-0.37%)
Oct 17, 2019	144.98	145.42	144.87	145.04	84,629	+0.62(+0.43%)
Oct 16, 2019	144.61	144.76	143.88	144.42	357,813	-0.69(-0.47%)
Oct 15, 2019	144.23	145.34	144.23	145.11	88,502	+1.38(+0.96%)
Oct 14, 2019	143.79	144.17	143.61	143.73	50,229	-0.28(-0.20%)
Oct 11, 2019	143.81	145.04	143.81	144.01	138,155	+1.83(+1.29%)
Oct 10, 2019	141.28	142.41	141.08	142.18	96,567	+0.91(+0.65%)
Oct 09, 2019	140.98	141.75	140.64	141.27	101,534	+1.38(+0.98%)
Oct 08, 2019	141.32	141.34	139.71	139.89	108,828	-2.44(-1.72%)
Oct 07, 2019	142.58	143.28	142.17	142.34	382,825	-0.69(-0.48%)
Oct 04, 2019	141.94	143.05	141.70	143.03	92,378	+1.44(+1.01%)
Oct 03, 2019	139.57	141.59	138.27	141.59	144,570	+1.82(+1.30%)
Oct 02, 2019	141.01	141.07	139.08	139.77	274,792	-2.17(-1.53%)

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.