Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	164.59	164.60	161.07	161.71	434,605	-3.54(-2.14%)
Jan 30, 2020	165.85	166.72	163.28	165.25	323,510	-1.36(-0.82%)
Jan 29, 2020	168.04	169.36	166.56	166.61	221,882	-1.29(-0.77%)
Jan 28, 2020	165.69	169.26	165.69	167.91	310,145	+2.22(+1.34%)
Jan 27, 2020	165.74	166.59	161.70	165.68	310,496	+1.94(+1.19%)
Jan 24, 2020	165.00	166.06	163.15	163.74	278,598	-1.25(-0.76%)
Jan 23, 2020	162.80	165.27	161.51	164.99	353,406	+1.87(+1.15%)
Jan 22, 2020	162.33	164.39	162.33	163.13	587,876	+1.56(+0.97%)
Jan 21, 2020	161.81	163.12	160.86	161.56	302,902	-0.76(-0.47%)
Jan 17, 2020	161.36	162.94	161.36	162.32	205,920	+1.12(+0.70%)
Jan 16, 2020	159.82	161.48	159.82	161.20	201,549	+2.24(+1.41%)
Jan 15, 2020	158.42	159.27	157.33	158.96	186,225	+0.86(+0.55%)
Jan 14, 2020	158.37	158.82	156.81	158.10	346,571	-0.27(-0.17%)
Jan 13, 2020	156.58	158.39	156.33	158.37	133,918	+1.69(+1.08%)
Jan 10, 2020	157.75	157.87	156.51	156.68	328,720	-0.98(-0.62%)
Jan 09, 2020	155.85	157.70	155.30	157.66	188,445	+2.35(+1.51%)
Jan 08, 2020	156.10	156.48	154.83	155.31	206,190	-0.79(-0.51%)
Jan 07, 2020	155.97	157.25	155.35	156.11	210,108	-0.56(-0.36%)
Jan 06, 2020	156.88	156.96	155.56	156.67	167,997	-0.44(-0.28%)
Jan 03, 2020	155.93	157.42	155.64	157.11	170,416	-1.12(-0.71%)
Jan 02, 2020	156.31	158.23	155.36	158.23	263,054	+2.29(+1.47%)
Dec 31, 2019	156.62	157.82	155.75	155.94	237,142	-0.50(-0.32%)
Dec 30, 2019	155.81	157.82	155.38	156.44	240,121	+0.54(+0.34%)
Dec 27, 2019	156.22	158.17	155.31	155.91	302,302	-0.06(-0.04%)
Dec 26, 2019	155.96	156.89	155.42	155.96	216,677	-0.40(-0.26%)
Dec 24, 2019	157.41	157.79	156.29	156.37	91,160	-0.58(-0.37%)
Dec 23, 2019	157.75	157.98	156.35	156.95	263,332	-0.48(-0.30%)
Dec 20, 2019	157.53	158.28	156.00	157.43	1,242,519	+0.71(+0.45%)
Dec 19, 2019	155.91	157.24	155.34	156.72	411,835	+0.17(+0.11%)
Dec 18, 2019	158.46	158.81	155.79	156.55	326,419	-2.86(-1.79%)
Dec 17, 2019	157.56	160.03	157.23	159.40	345,866	+1.94(+1.23%)
Dec 16, 2019	153.38	158.00	153.38	157.46	505,371	+3.14(+2.04%)
Dec 13, 2019	155.07	157.77	152.49	154.32	546,874	-1.41(-0.91%)
Dec 12, 2019	157.36	158.64	153.81	155.74	753,255	-3.82(-2.40%)
Dec 11, 2019	158.42	160.01	157.55	159.56	357,318	+1.31(+0.83%)
Dec 10, 2019	158.88	160.15	157.03	158.25	182,633	-0.59(-0.37%)
Dec 09, 2019	159.91	160.75	158.76	158.84	132,571	-1.35(-0.84%)
Dec 06, 2019	160.03	161.44	159.50	160.19	264,697	+1.61(+1.02%)
Dec 05, 2019	158.21	159.26	157.75	158.57	171,869	+1.31(+0.83%)
Dec 04, 2019	156.66	159.55	155.94	157.26	217,417	+0.53(+0.34%)
Dec 03, 2019	156.23	157.15	154.10	156.73	176,209	-1.24(-0.79%)
Dec 02, 2019	159.26	159.86	157.05	157.97	155,383	-0.47(-0.30%)
Nov 29, 2019	159.30	160.01	158.09	158.44	94,512	-1.10(-0.69%)
Nov 27, 2019	158.18	159.56	157.75	159.54	175,523	+0.77(+0.48%)
Nov 26, 2019	157.54	159.13	157.31	158.77	213,775	+0.93(+0.59%)
Nov 25, 2019	156.82	159.76	156.82	157.85	215,730	+0.87(+0.55%)
Nov 22, 2019	157.16	157.36	155.65	156.98	130,935	+0.44(+0.28%)
Nov 21, 2019	156.91	157.59	155.36	156.54	201,923	-0.59(-0.38%)
Nov 20, 2019	157.09	158.38	155.81	157.13	325,930	-0.44(-0.28%)
Nov 19, 2019	156.64	158.22	154.71	157.57	215,300	+0.42(+0.27%)
Nov 18, 2019	155.83	157.61	154.66	157.15	156,408	+1.16(+0.74%)
Nov 15, 2019	156.19	157.01	155.47	155.99	147,472	+0.60(+0.39%)
Nov 14, 2019	155.18	156.15	154.64	155.39	219,679	-0.31(-0.20%)
Nov 13, 2019	156.18	156.79	154.41	155.70	191,375	-1.42(-0.91%)
Nov 12, 2019	157.49	157.92	155.94	157.12	147,997	-0.14(-0.09%)
Nov 11, 2019	154.87	157.42	154.56	157.26	123,948	+1.35(+0.86%)
Nov 08, 2019	156.78	157.03	155.15	155.92	230,786	-1.08(-0.69%)
Nov 07, 2019	156.66	157.74	155.96	157.00	178,810	+1.68(+1.08%)
Nov 06, 2019	155.98	156.40	154.93	155.31	180,107	-1.73(-1.10%)
Nov 05, 2019	155.77	157.09	155.05	157.04	190,473	+1.78(+1.14%)
Nov 04, 2019	153.98	155.80	153.55	155.27	318,285	+2.38(+1.56%)

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.