Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	155.77	156.97	155.42	156.32	18,406,806	+0.22(+0.14%)
Dec 30, 2019	156.62	156.83	155.29	156.11	15,804,147	-0.40(-0.25%)
Dec 27, 2019	157.69	157.69	156.10	156.50	12,998,001	-0.77(-0.49%)
Dec 26, 2019	157.42	157.56	156.98	157.28	9,931,451	+0.00(+0.00%)
Dec 24, 2019	157.06	157.30	156.67	157.28	4,593,620	+0.36(+0.23%)
Dec 23, 2019	156.86	156.98	156.03	156.92	14,171,512	+0.31(+0.20%)
Dec 20, 2019	156.78	157.02	156.37	156.61	26,977,784	+0.23(+0.15%)
Dec 19, 2019	155.96	156.38	155.58	156.38	12,632,366	+0.67(+0.43%)
Dec 18, 2019	155.75	155.96	155.05	155.71	16,299,255	+0.30(+0.19%)
Dec 17, 2019	154.88	155.41	154.47	155.41	13,755,829	+0.77(+0.50%)
Dec 16, 2019	154.81	155.55	154.50	154.64	21,317,856	+1.08(+0.71%)
Dec 13, 2019	153.93	154.94	152.82	153.55	24,825,234	-0.59(-0.38%)
Dec 12, 2019	153.01	155.22	152.54	154.15	26,428,710	+1.32(+0.86%)
Dec 11, 2019	153.13	153.32	152.26	152.83	20,860,396	-0.05(-0.03%)
Dec 10, 2019	152.69	153.21	152.25	152.88	14,576,957	+0.09(+0.06%)
Dec 09, 2019	153.01	153.38	152.67	152.78	14,334,742	-0.29(-0.19%)
Dec 06, 2019	152.86	153.63	152.77	153.07	17,536,214	+1.77(+1.17%)
Dec 05, 2019	151.80	151.97	150.84	151.31	12,200,952	+0.15(+0.10%)
Dec 04, 2019	150.89	151.57	150.70	151.16	11,523,743	+1.03(+0.69%)
Dec 03, 2019	149.31	150.53	148.64	150.12	15,919,197	-0.48(-0.32%)
Dec 02, 2019	152.44	152.50	150.34	150.60	18,285,960	-1.49(-0.98%)
Nov 29, 2019	152.69	153.05	151.99	152.09	10,624,054	-1.00(-0.65%)
Nov 27, 2019	152.66	153.18	152.38	153.08	14,064,817	+1.07(+0.71%)
Nov 26, 2019	152.07	152.81	151.63	152.01	16,483,440	+0.10(+0.07%)
Nov 25, 2019	149.51	152.14	149.38	151.91	26,329,116	+3.16(+2.12%)
Nov 22, 2019	148.83	149.05	147.93	148.75	14,340,734	+0.46(+0.31%)
Nov 21, 2019	149.31	149.38	147.82	148.29	16,343,237	-0.73(-0.49%)
Nov 20, 2019	149.06	150.05	147.85	149.02	22,671,464	-0.56(-0.38%)
Nov 19, 2019	149.59	150.14	148.83	149.59	16,171,762	+0.56(+0.37%)
Nov 18, 2019	149.22	149.24	148.49	149.03	11,448,886	-0.38(-0.25%)
Nov 15, 2019	149.70	149.75	148.87	149.41	13,957,067	+0.77(+0.52%)
Nov 14, 2019	148.48	149.40	148.34	148.64	13,885,148	-0.05(-0.03%)
Nov 13, 2019	148.30	149.01	147.78	148.68	15,620,409	-0.64(-0.43%)
Nov 12, 2019	149.42	150.31	149.00	149.32	15,212,531	+0.05(+0.03%)
Nov 11, 2019	148.57	149.39	148.43	149.28	11,179,088	-0.28(-0.19%)
Nov 08, 2019	148.81	149.74	148.50	149.56	12,748,737	+0.41(+0.27%)
Nov 07, 2019	150.18	150.58	148.70	149.15	14,275,791	+0.39(+0.27%)
Nov 06, 2019	149.47	149.47	148.36	148.76	17,028,032	-0.86(-0.58%)
Nov 05, 2019	149.86	150.85	149.45	149.62	14,606,696	+0.36(+0.24%)
Nov 04, 2019	149.86	150.14	148.98	149.27	17,135,532	+0.63(+0.42%)
Nov 01, 2019	147.04	148.72	146.71	148.64	19,594,418	+2.49(+1.70%)
Oct 31, 2019	146.76	146.76	145.01	146.15	18,445,744	-0.83(-0.56%)
Oct 30, 2019	147.41	147.42	145.99	146.97	15,369,659	-0.49(-0.33%)
Oct 29, 2019	146.67	147.92	146.53	147.46	12,737,894	+0.48(+0.33%)
Oct 28, 2019	146.34	147.58	145.73	146.98	16,371,572	+1.26(+0.86%)
Oct 25, 2019	144.70	146.22	144.69	145.72	11,201,946	+0.77(+0.53%)
Oct 24, 2019	145.68	145.78	144.28	144.95	9,236,002	-0.21(-0.14%)
Oct 23, 2019	145.10	145.49	144.36	145.16	9,325,744	+0.18(+0.12%)
Oct 22, 2019	144.97	145.77	144.54	144.98	13,484,439	+0.16(+0.11%)
Oct 21, 2019	144.94	145.70	144.69	144.82	18,577,600	+1.34(+0.94%)
Oct 18, 2019	143.78	144.31	142.38	143.47	15,413,552	-0.69(-0.48%)
Oct 17, 2019	143.17	144.32	142.95	144.16	14,309,636	+1.68(+1.18%)
Oct 16, 2019	142.16	143.16	142.09	142.48	14,007,284	+0.15(+0.11%)
Oct 15, 2019	141.18	143.02	140.82	142.33	19,163,256	+1.62(+1.15%)
Oct 14, 2019	140.94	141.33	140.18	140.71	11,655,687	-0.52(-0.37%)
Oct 11, 2019	140.82	142.86	138.85	141.23	31,455,202	+2.35(+1.69%)
Oct 10, 2019	138.52	139.61	138.29	138.88	17,563,580	+0.55(+0.40%)
Oct 09, 2019	138.71	138.85	137.86	138.32	11,744,246	+0.63(+0.46%)
Oct 08, 2019	138.59	139.07	137.36	137.69	19,582,200	-2.27(-1.63%)
Oct 07, 2019	139.87	141.09	139.25	139.97	17,084,594	-0.25(-0.17%)
Oct 04, 2019	139.13	140.32	138.31	140.21	20,020,206	+1.32(+0.95%)
Oct 03, 2019	137.91	139.08	136.25	138.90	27,925,572	+0.55(+0.40%)
Oct 02, 2019	138.79	138.79	137.13	138.34	26,654,088	-1.15(-0.82%)

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.