Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	163.07	163.80	161.70	163.16	296,700	-0.39(-0.24%)
Nov 27, 2019	162.06	163.95	161.74	163.55	283,300	+2.79(+1.74%)
Nov 26, 2019	160.38	161.53	158.65	160.76	201,612	+1.11(+0.70%)
Nov 25, 2019	157.16	160.12	155.74	159.65	282,270	+3.45(+2.21%)
Nov 22, 2019	155.71	156.37	153.30	156.20	200,300	+1.05(+0.68%)
Nov 21, 2019	156.12	156.55	154.28	155.15	306,673	-1.24(-0.79%)
Nov 20, 2019	155.32	157.49	154.40	156.39	235,836	+0.96(+0.62%)
Nov 19, 2019	154.77	155.70	154.39	155.43	226,670	+1.42(+0.92%)
Nov 18, 2019	154.45	155.22	153.53	154.01	284,445	-0.58(-0.38%)
Nov 15, 2019	153.03	155.52	153.03	154.59	217,300	+2.17(+1.42%)
Nov 14, 2019	149.47	152.69	149.34	152.42	173,922	+2.12(+1.41%)
Nov 13, 2019	147.47	150.31	146.78	150.30	253,691	+3.06(+2.08%)
Nov 12, 2019	146.53	148.53	145.68	147.24	253,903	+1.06(+0.73%)
Nov 11, 2019	145.69	146.43	145.11	146.18	102,494	+0.27(+0.19%)
Nov 08, 2019	145.42	146.85	143.77	145.91	183,700	+0.63(+0.43%)
Nov 07, 2019	149.06	150.90	144.75	145.28	245,970	-4.47(-2.98%)
Nov 06, 2019	150.25	150.86	148.43	149.75	273,159	+0.22(+0.15%)
Nov 05, 2019	151.42	151.93	146.61	149.53	329,457	-2.09(-1.38%)
Nov 04, 2019	151.13	151.95	150.06	151.62	136,315	+1.31(+0.87%)
Nov 01, 2019	147.73	150.59	147.73	150.31	319,400	+3.41(+2.32%)
Oct 31, 2019	150.29	150.49	146.72	146.90	182,339	-3.13(-2.09%)
Oct 30, 2019	151.37	152.00	149.04	150.03	242,168	-1.22(-0.81%)
Oct 29, 2019	149.24	152.06	148.34	151.25	205,477	+1.68(+1.12%)
Oct 28, 2019	148.98	150.56	148.28	149.57	263,331	+0.66(+0.44%)
Oct 25, 2019	146.25	149.74	144.60	148.91	286,600	+2.68(+1.83%)
Oct 24, 2019	145.50	146.78	141.00	146.23	530,768	+6.28(+4.49%)
Oct 23, 2019	139.89	142.13	139.56	139.95	291,301	+0.26(+0.19%)
Oct 22, 2019	140.57	144.00	139.61	139.69	258,163	+0.21(+0.15%)
Oct 21, 2019	141.66	142.91	138.82	139.48	204,959	-2.51(-1.77%)
Oct 18, 2019	141.41	142.74	141.25	141.99	226,100	-0.05(-0.04%)
Oct 17, 2019	141.97	143.04	141.81	142.04	185,177	-0.10(-0.07%)
Oct 16, 2019	140.56	144.01	138.50	142.14	318,786	+1.12(+0.79%)
Oct 15, 2019	141.61	142.24	140.25	141.02	296,528	+0.38(+0.27%)
Oct 14, 2019	141.72	142.39	140.25	140.64	268,560	-1.54(-1.08%)
Oct 11, 2019	143.16	145.70	141.97	142.18	257,500	-0.29(-0.20%)
Oct 10, 2019	146.86	147.82	140.93	142.47	558,041	-4.49(-3.06%)
Oct 09, 2019	145.15	147.57	144.73	146.96	170,773	+2.21(+1.53%)
Oct 08, 2019	147.48	147.99	144.30	144.75	282,747	-3.35(-2.26%)
Oct 07, 2019	147.40	148.82	146.92	148.10	170,578	+0.24(+0.16%)
Oct 04, 2019	145.51	148.21	145.12	147.86	289,100	+3.20(+2.21%)
Oct 03, 2019	142.77	144.82	139.42	144.66	268,876	+1.57(+1.10%)
Oct 02, 2019	142.92	143.68	139.52	143.09	259,681	-0.33(-0.23%)
Oct 01, 2019	147.21	148.65	143.05	143.42	270,458	-3.92(-2.66%)
Sep 30, 2019	147.52	149.11	145.59	147.34	171,706	+0.05(+0.03%)
Sep 27, 2019	148.75	149.46	146.61	147.29	252,200	-1.39(-0.93%)
Sep 26, 2019	152.51	153.35	148.54	148.68	225,733	-3.21(-2.11%)
Sep 25, 2019	153.25	153.69	150.76	151.89	197,829	-1.91(-1.24%)
Sep 24, 2019	155.63	155.97	153.50	153.80	200,307	-1.23(-0.79%)
Sep 23, 2019	152.83	155.34	152.80	155.03	200,724	+0.31(+0.20%)
Sep 20, 2019	153.79	155.88	153.79	154.72	205,300	+1.54(+1.01%)
Sep 19, 2019	151.69	153.41	151.38	153.18	177,665	+1.41(+0.93%)
Sep 18, 2019	150.87	152.00	150.04	151.77	138,541	+1.11(+0.74%)
Sep 17, 2019	150.31	152.00	150.01	150.66	61,640	+0.22(+0.15%)
Sep 16, 2019	148.57	151.43	148.02	150.44	193,435	+0.52(+0.35%)
Sep 13, 2019	149.01	151.06	147.41	149.92	190,400	+0.38(+0.25%)
Sep 12, 2019	147.56	150.95	147.56	149.54	212,950	+2.48(+1.69%)
Sep 11, 2019	146.55	148.73	145.33	147.06	330,430	+0.17(+0.12%)
Sep 10, 2019	151.23	151.29	146.36	146.89	320,634	-5.23(-3.44%)
Sep 09, 2019	155.34	156.35	151.91	152.12	213,016	-3.43(-2.21%)
Sep 06, 2019	156.24	157.61	155.25	155.55	149,300	-0.43(-0.28%)
Sep 05, 2019	156.75	156.75	155.25	155.98	174,386	+0.57(+0.37%)
Sep 04, 2019	156.74	157.38	155.00	155.41	236,088	-0.09(-0.06%)

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.