Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	189.68	191.52	189.68	190.60	354,945	+0.09(+0.05%)
Nov 27, 2019	189.74	190.82	188.41	190.52	372,362	+1.49(+0.79%)
Nov 26, 2019	183.53	189.36	183.53	189.03	1,075,916	+1.63(+0.87%)
Nov 25, 2019	184.69	187.62	183.01	187.39	1,123,832	+3.27(+1.78%)
Nov 22, 2019	184.63	184.71	183.04	184.12	422,347	-0.16(-0.09%)
Nov 21, 2019	184.39	184.90	183.34	184.29	523,051	-0.21(-0.12%)
Nov 20, 2019	183.45	185.46	182.45	184.50	489,564	-0.05(-0.03%)
Nov 19, 2019	182.82	184.59	182.82	184.55	559,065	+2.28(+1.25%)
Nov 18, 2019	183.37	183.63	181.79	182.27	481,242	-1.07(-0.58%)
Nov 15, 2019	185.03	185.03	182.49	183.34	585,082	-0.78(-0.42%)
Nov 14, 2019	181.47	184.47	180.75	184.11	657,453	+2.07(+1.14%)
Nov 13, 2019	181.27	182.70	179.94	182.05	439,638	+0.39(+0.21%)
Nov 12, 2019	181.34	181.94	180.26	181.66	516,601	+0.62(+0.34%)
Nov 11, 2019	178.52	181.37	177.77	181.04	380,204	+1.44(+0.80%)
Nov 08, 2019	179.54	180.27	178.20	179.60	488,925	+0.11(+0.06%)
Nov 07, 2019	181.50	182.64	179.25	179.49	506,789	-1.63(-0.90%)
Nov 06, 2019	180.01	181.50	179.50	181.12	698,753	+1.61(+0.90%)
Nov 05, 2019	181.05	182.21	178.33	179.51	579,306	-1.76(-0.97%)
Nov 04, 2019	184.24	184.35	180.18	181.28	513,666	-2.10(-1.14%)
Nov 01, 2019	181.77	184.60	181.20	183.38	697,316	+2.03(+1.12%)
Oct 31, 2019	180.20	185.14	177.34	181.35	1,454,362	-3.24(-1.76%)
Oct 30, 2019	180.27	184.60	179.96	184.59	676,240	+4.45(+2.47%)
Oct 29, 2019	177.22	180.84	177.22	180.13	686,675	+2.20(+1.24%)
Oct 28, 2019	180.36	180.36	177.61	177.93	553,788	-1.55(-0.86%)
Oct 25, 2019	181.67	183.00	178.84	179.48	505,724	-2.29(-1.26%)
Oct 24, 2019	179.84	181.92	177.82	181.77	478,317	+2.49(+1.39%)
Oct 23, 2019	182.67	183.74	178.96	179.28	566,946	-3.89(-2.12%)
Oct 22, 2019	184.39	185.61	182.89	183.17	544,744	-1.23(-0.67%)
Oct 21, 2019	183.59	184.60	182.14	184.40	551,293	+2.21(+1.21%)
Oct 18, 2019	182.31	182.53	181.12	182.19	638,674	-0.12(-0.06%)
Oct 17, 2019	183.16	184.30	182.17	182.31	564,814	-0.68(-0.37%)
Oct 16, 2019	181.89	183.42	180.94	182.99	556,127	+0.57(+0.31%)
Oct 15, 2019	182.32	183.61	182.18	182.41	375,149	+0.35(+0.19%)
Oct 14, 2019	182.49	186.31	181.74	182.06	627,063	-0.45(-0.24%)
Oct 11, 2019	184.14	186.00	182.35	182.51	664,955	+0.40(+0.22%)
Oct 10, 2019	181.26	183.49	180.03	182.11	473,447	+1.45(+0.80%)
Oct 09, 2019	180.31	181.33	178.20	180.67	509,183	+1.78(+1.00%)
Oct 08, 2019	180.56	181.14	172.33	178.88	589,474	-3.13(-1.72%)
Oct 07, 2019	182.24	183.12	181.07	182.02	476,001	-1.03(-0.56%)
Oct 04, 2019	179.55	183.81	179.55	183.04	596,213	+3.55(+1.98%)
Oct 03, 2019	178.99	180.44	176.81	179.49	457,955	+0.76(+0.42%)
Oct 02, 2019	181.80	182.05	177.42	178.74	797,098	-3.61(-1.98%)
Oct 01, 2019	188.57	191.83	182.16	182.35	558,605	-4.89(-2.61%)
Sep 30, 2019	187.59	191.14	186.66	187.24	548,179	+0.26(+0.14%)
Sep 27, 2019	191.94	192.14	186.94	186.97	568,386	-4.53(-2.37%)
Sep 26, 2019	189.95	192.05	188.78	191.51	465,424	+1.18(+0.62%)
Sep 25, 2019	190.33	190.96	189.56	190.33	466,514	-0.48(-0.25%)
Sep 24, 2019	191.62	193.03	189.57	190.81	649,113	-0.10(-0.05%)
Sep 23, 2019	188.99	191.25	188.60	190.91	409,081	+1.00(+0.52%)
Sep 20, 2019	191.13	192.66	188.59	189.91	770,960	-1.77(-0.92%)
Sep 19, 2019	191.63	193.29	191.34	191.68	337,005	-0.47(-0.25%)
Sep 18, 2019	191.85	192.37	189.12	192.15	463,246	+0.05(+0.02%)
Sep 17, 2019	188.46	192.74	188.46	192.11	696,696	+3.51(+1.86%)
Sep 16, 2019	186.63	188.74	186.42	188.59	402,273	+0.30(+0.16%)
Sep 13, 2019	188.73	190.42	186.99	188.30	414,846	+0.01(+0.01%)
Sep 12, 2019	186.15	189.08	186.15	188.29	432,878	+2.85(+1.54%)
Sep 11, 2019	185.12	186.17	183.90	185.43	478,364	+1.98(+1.08%)
Sep 10, 2019	189.19	189.19	180.74	183.45	751,481	-5.65(-2.99%)
Sep 09, 2019	191.82	192.44	188.80	189.10	503,000	-2.15(-1.12%)
Sep 06, 2019	191.71	192.41	190.74	191.25	381,964	+0.06(+0.03%)
Sep 05, 2019	192.51	193.07	190.49	191.19	354,961	+1.13(+0.60%)
Sep 04, 2019	187.89	190.53	187.89	190.06	477,277	+0.83(+0.44%)

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.