Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	156.30	156.54	153.82	154.58	208,400	-2.33(-1.48%)
Jan 30, 2020	156.41	157.03	155.24	156.91	253,170	-0.80(-0.51%)
Jan 29, 2020	157.37	159.02	157.07	157.71	221,967	+0.78(+0.50%)
Jan 28, 2020	155.30	157.22	154.03	156.93	297,135	+2.36(+1.53%)
Jan 27, 2020	153.48	156.01	152.32	154.57	292,481	-0.73(-0.47%)
Jan 24, 2020	157.17	157.55	154.66	155.30	283,700	-1.40(-0.89%)
Jan 23, 2020	158.38	159.13	156.57	156.70	275,473	-2.13(-1.34%)
Jan 22, 2020	158.18	159.20	158.02	158.83	308,710	+0.83(+0.53%)
Jan 21, 2020	159.44	161.03	157.81	158.00	332,969	-1.78(-1.11%)
Jan 17, 2020	160.08	160.84	158.07	159.78	497,500	-0.18(-0.11%)
Jan 16, 2020	159.69	160.28	157.57	159.96	329,353	+1.12(+0.71%)
Jan 15, 2020	159.60	160.87	157.84	158.84	367,294	-0.77(-0.48%)
Jan 14, 2020	158.65	161.39	158.01	159.61	325,246	+0.51(+0.32%)
Jan 13, 2020	159.00	159.31	157.78	159.10	240,619	+1.21(+0.77%)
Jan 10, 2020	159.60	160.26	157.47	157.89	519,900	+0.84(+0.53%)
Jan 09, 2020	156.23	157.69	155.30	157.05	280,166	+2.12(+1.37%)
Jan 08, 2020	155.35	157.04	154.66	154.93	384,502	+0.24(+0.16%)
Jan 07, 2020	154.00	155.04	153.31	154.69	308,531	+1.24(+0.81%)
Jan 06, 2020	151.38	153.55	151.24	153.45	393,810	+0.75(+0.49%)
Jan 03, 2020	151.69	153.28	150.73	152.70	291,200	-1.19(-0.77%)
Jan 02, 2020	154.27	154.84	151.38	153.89	337,194	+1.13(+0.74%)
Dec 31, 2019	151.51	153.39	151.51	152.76	234,200	+0.92(+0.61%)
Dec 30, 2019	151.50	152.19	150.59	151.84	176,666	-0.09(-0.06%)
Dec 27, 2019	152.55	152.91	150.98	151.93	234,000	+0.03(+0.02%)
Dec 26, 2019	151.30	152.20	151.30	151.90	151,186	+0.59(+0.39%)
Dec 24, 2019	151.96	152.15	151.00	151.31	92,700	-0.03(-0.02%)
Dec 23, 2019	152.20	152.20	150.05	151.34	215,977	-0.33(-0.22%)
Dec 20, 2019	150.50	151.81	149.78	151.67	744,000	+2.28(+1.53%)
Dec 19, 2019	147.98	149.92	147.56	149.39	179,522	+1.65(+1.12%)
Dec 18, 2019	148.56	149.82	146.74	147.74	415,436	-1.16(-0.78%)
Dec 17, 2019	148.64	149.85	147.12	148.90	404,491	+1.19(+0.81%)
Dec 16, 2019	148.01	150.46	146.45	147.71	355,432	+1.88(+1.29%)
Dec 13, 2019	147.40	147.80	145.49	145.83	323,600	-1.24(-0.84%)
Dec 12, 2019	146.44	149.22	145.82	147.07	242,683	+0.83(+0.57%)
Dec 11, 2019	145.83	146.41	144.98	146.24	289,294	+0.01(+0.01%)
Dec 10, 2019	145.15	146.42	143.92	146.23	299,255	+1.52(+1.05%)
Dec 09, 2019	146.79	146.79	143.18	144.71	353,019	-1.52(-1.04%)
Dec 06, 2019	146.02	146.94	145.76	146.23	284,900	+1.53(+1.06%)
Dec 05, 2019	145.84	145.98	143.09	144.70	340,022	-0.69(-0.47%)
Dec 04, 2019	144.58	146.09	143.78	145.39	276,195	+1.66(+1.15%)
Dec 03, 2019	143.40	144.11	142.76	143.73	199,628	-0.98(-0.68%)
Dec 02, 2019	146.41	146.41	144.21	144.71	234,123	-0.54(-0.37%)
Nov 29, 2019	146.79	147.54	145.07	145.25	94,300	-1.63(-1.11%)
Nov 27, 2019	146.00	147.16	145.07	146.88	161,000	+1.34(+0.92%)
Nov 26, 2019	144.45	145.85	143.45	145.54	226,579	+0.74(+0.51%)
Nov 25, 2019	141.69	144.85	141.48	144.80	402,649	+4.03(+2.86%)
Nov 22, 2019	140.79	141.74	139.95	140.77	273,700	+0.70(+0.50%)
Nov 21, 2019	140.10	140.41	138.04	140.07	296,699	+0.54(+0.39%)
Nov 20, 2019	138.25	141.08	138.12	139.53	374,316	+1.27(+0.92%)
Nov 19, 2019	137.50	139.06	137.14	138.26	403,544	+1.32(+0.96%)
Nov 18, 2019	138.80	138.91	136.41	136.94	346,966	-2.13(-1.53%)
Nov 15, 2019	138.00	139.18	137.04	139.07	317,400	+1.48(+1.08%)
Nov 14, 2019	137.12	137.68	135.97	137.59	315,871	+0.47(+0.34%)
Nov 13, 2019	134.44	138.09	134.08	137.12	395,524	+2.00(+1.48%)
Nov 12, 2019	132.14	135.16	131.60	135.12	354,357	+3.11(+2.36%)
Nov 11, 2019	129.72	132.18	129.09	132.01	295,916	+1.50(+1.15%)
Nov 08, 2019	127.33	130.54	126.56	130.51	321,100	+3.14(+2.47%)
Nov 07, 2019	128.74	130.87	126.27	127.37	486,588	-1.37(-1.06%)
Nov 06, 2019	133.41	134.00	126.06	128.74	438,506	-1.83(-1.40%)
Nov 05, 2019	132.15	132.84	130.57	130.57	371,541	-1.29(-0.98%)
Nov 04, 2019	133.90	133.90	131.09	131.86	327,961	-0.86(-0.65%)

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.