Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	143.32	144.01	143.11	143.81	1,207,712	+0.32(+0.23%)
Dec 30, 2019	144.13	144.13	143.06	143.49	733,113	-0.47(-0.33%)
Dec 27, 2019	143.18	144.06	143.05	143.96	977,816	+0.99(+0.69%)
Dec 26, 2019	142.54	143.27	142.40	142.97	1,130,829	+0.75(+0.53%)
Dec 24, 2019	142.45	142.72	142.07	142.22	614,463	-0.24(-0.17%)
Dec 23, 2019	143.72	143.91	141.70	142.47	1,480,082	-1.24(-0.86%)
Dec 20, 2019	143.83	145.03	143.03	143.70	2,763,948	+0.96(+0.67%)
Dec 19, 2019	141.99	142.79	141.43	142.74	2,941,254	+0.59(+0.42%)
Dec 18, 2019	143.43	143.77	141.30	142.15	2,091,221	-1.46(-1.02%)
Dec 17, 2019	142.87	143.87	142.78	143.61	1,853,180	+0.62(+0.43%)
Dec 16, 2019	142.73	143.28	142.49	143.00	1,665,143	+0.82(+0.58%)
Dec 13, 2019	140.88	142.44	140.74	142.18	1,205,006	+0.88(+0.62%)
Dec 12, 2019	139.59	141.56	139.04	141.30	1,230,622	+1.57(+1.13%)
Dec 11, 2019	140.04	140.75	139.45	139.72	1,305,728	-0.91(-0.65%)
Dec 10, 2019	140.65	140.93	140.12	140.63	1,381,593	-0.04(-0.03%)
Dec 09, 2019	139.99	141.16	139.44	140.67	1,942,617	+0.73(+0.53%)
Dec 06, 2019	139.25	140.21	138.18	139.94	1,306,049	+1.76(+1.27%)
Dec 05, 2019	138.77	138.98	137.38	138.18	1,377,780	-0.71(-0.51%)
Dec 04, 2019	137.38	139.31	137.00	138.89	1,564,801	+1.54(+1.12%)
Dec 03, 2019	136.88	138.59	136.00	137.34	1,636,286	-0.37(-0.27%)
Dec 02, 2019	139.61	139.98	137.63	137.71	1,186,822	-1.56(-1.12%)
Nov 29, 2019	140.02	140.37	138.90	139.27	737,861	-0.55(-0.39%)
Nov 27, 2019	139.58	140.23	139.20	139.82	919,825	+0.29(+0.21%)
Nov 26, 2019	138.26	139.71	137.84	139.53	1,551,350	+1.65(+1.20%)
Nov 25, 2019	139.13	140.04	137.43	137.88	1,563,575	-1.07(-0.77%)
Nov 22, 2019	137.96	139.52	137.96	138.95	1,287,668	+1.07(+0.77%)
Nov 21, 2019	140.80	140.81	137.57	137.88	1,774,297	-2.34(-1.67%)
Nov 20, 2019	140.16	140.79	138.95	140.22	1,312,369	-0.29(-0.21%)
Nov 19, 2019	140.16	141.26	139.59	140.51	1,242,165	+0.01(+0.01%)
Nov 18, 2019	139.22	140.81	138.88	140.50	1,352,932	+1.41(+1.01%)
Nov 15, 2019	139.51	139.65	138.33	139.10	1,860,533	-0.05(-0.04%)
Nov 14, 2019	139.77	140.32	138.91	139.15	1,597,723	-0.88(-0.63%)
Nov 13, 2019	138.73	140.44	138.66	140.04	1,104,510	+0.84(+0.60%)
Nov 12, 2019	138.89	140.06	138.51	139.20	1,215,304	+0.07(+0.05%)
Nov 11, 2019	138.50	139.50	138.21	139.13	1,023,201	-0.17(-0.12%)
Nov 08, 2019	140.34	140.82	139.03	139.30	1,263,631	-1.30(-0.92%)
Nov 07, 2019	140.25	141.72	140.01	140.60	2,567,038	+0.68(+0.49%)
Nov 06, 2019	137.03	139.96	136.76	139.92	2,527,941	+3.08(+2.25%)
Nov 05, 2019	136.15	137.67	135.59	136.84	3,957,032	+1.02(+0.75%)
Nov 04, 2019	139.31	139.31	135.47	135.82	2,115,570	-2.50(-1.81%)
Nov 01, 2019	140.63	140.84	137.98	138.32	1,777,328	-1.82(-1.30%)
Oct 31, 2019	140.47	141.01	138.57	140.14	1,781,611	-0.87(-0.62%)
Oct 30, 2019	137.33	141.66	136.85	141.01	2,948,428	+4.36(+3.19%)
Oct 29, 2019	135.83	137.22	135.50	136.65	2,817,274	+0.36(+0.26%)
Oct 28, 2019	137.39	137.87	136.27	136.29	2,197,981	-0.83(-0.60%)
Oct 25, 2019	138.65	138.65	135.65	137.12	2,394,786	-1.82(-1.31%)
Oct 24, 2019	138.10	139.20	137.48	138.94	1,529,068	+0.88(+0.64%)
Oct 23, 2019	136.55	138.24	136.55	138.06	1,575,288	+1.53(+1.12%)
Oct 22, 2019	139.85	139.85	136.12	136.53	2,916,798	-4.41(-3.13%)
Oct 21, 2019	141.05	141.30	140.35	140.95	1,404,567	+0.56(+0.40%)
Oct 18, 2019	141.05	141.28	140.29	140.38	1,748,505	-0.30(-0.22%)
Oct 17, 2019	142.31	142.51	140.63	140.69	1,364,801	-1.50(-1.05%)
Oct 16, 2019	142.68	143.08	141.25	142.19	1,612,582	-0.51(-0.36%)
Oct 15, 2019	143.35	144.03	142.62	142.70	1,245,906	-0.21(-0.15%)
Oct 14, 2019	142.56	143.48	141.93	142.91	1,162,585	+0.31(+0.22%)
Oct 11, 2019	144.34	144.34	142.54	142.60	2,767,959	-0.27(-0.19%)
Oct 10, 2019	144.03	144.77	142.53	142.87	2,411,988	-1.30(-0.90%)
Oct 09, 2019	143.77	144.84	143.27	144.16	1,190,887	+1.21(+0.85%)
Oct 08, 2019	145.88	146.22	142.94	142.95	2,033,896	-3.84(-2.62%)
Oct 07, 2019	148.57	148.94	146.64	146.79	1,735,407	-2.21(-1.48%)
Oct 04, 2019	144.02	149.35	143.97	149.00	2,728,586	+5.16(+3.59%)
Oct 03, 2019	144.11	144.62	142.90	143.84	1,274,279	-0.33(-0.23%)
Oct 02, 2019	145.13	145.69	143.41	144.17	1,538,726	-1.67(-1.15%)

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.