Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	152.07	152.70	151.35	152.42	265,747	+0.00(+0.00%)
Dec 30, 2019	153.13	153.17	151.85	152.42	224,498	-0.53(-0.35%)
Dec 27, 2019	153.13	153.17	152.56	152.95	268,289	+1.83(+1.21%)
Dec 26, 2019	150.45	151.16	150.45	151.12	144,956	+0.69(+0.46%)
Dec 24, 2019	151.10	151.10	150.05	150.44	119,227	-0.28(-0.19%)
Dec 23, 2019	151.24	151.29	150.50	150.72	300,431	+0.21(+0.14%)
Dec 20, 2019	150.24	150.98	149.81	150.51	590,170	+1.77(+1.19%)
Dec 19, 2019	149.11	149.35	148.56	148.74	274,633	-0.81(-0.54%)
Dec 18, 2019	150.12	150.13	148.60	149.54	366,853	+0.28(+0.19%)
Dec 17, 2019	149.00	150.01	148.65	149.26	497,011	-0.89(-0.59%)
Dec 16, 2019	151.08	151.32	149.84	150.15	670,961	+2.97(+2.02%)
Dec 13, 2019	147.26	147.92	146.74	147.18	546,081	+1.75(+1.20%)
Dec 12, 2019	146.07	146.57	144.87	145.43	355,761	-1.34(-0.91%)
Dec 11, 2019	145.97	147.18	145.97	146.77	214,926	+0.62(+0.42%)
Dec 10, 2019	146.56	146.65	146.11	146.16	228,707	-0.26(-0.18%)
Dec 09, 2019	146.83	147.12	146.35	146.42	218,668	-0.23(-0.16%)
Dec 06, 2019	147.07	147.39	146.29	146.65	298,013	+0.64(+0.44%)
Dec 05, 2019	146.04	146.15	145.57	146.01	343,538	-0.39(-0.27%)
Dec 04, 2019	146.06	146.72	145.81	146.40	352,225	-0.40(-0.27%)
Dec 03, 2019	146.97	147.25	146.31	146.80	324,195	-0.51(-0.34%)
Dec 02, 2019	147.45	147.59	146.06	147.31	356,243	-0.61(-0.41%)
Nov 29, 2019	148.25	148.62	147.75	147.91	186,852	-0.57(-0.38%)
Nov 27, 2019	148.56	148.84	148.01	148.48	374,036	+0.26(+0.18%)
Nov 26, 2019	148.35	148.86	147.81	148.22	480,285	+1.15(+0.78%)
Nov 25, 2019	147.50	147.51	146.63	147.07	485,704	+2.24(+1.55%)
Nov 22, 2019	145.31	145.31	144.57	144.83	190,388	-0.05(-0.03%)
Nov 21, 2019	145.29	145.41	144.35	144.87	245,943	-0.83(-0.57%)
Nov 20, 2019	146.14	146.32	145.54	145.70	271,774	-0.55(-0.38%)
Nov 19, 2019	145.96	146.26	145.78	146.26	245,852	+0.98(+0.67%)
Nov 18, 2019	145.49	145.98	145.07	145.28	224,436	+0.36(+0.25%)
Nov 15, 2019	144.45	145.11	144.22	144.92	312,157	-0.71(-0.49%)
Nov 14, 2019	146.23	146.30	145.14	145.63	229,580	+0.51(+0.35%)
Nov 13, 2019	144.64	145.33	144.04	145.12	300,168	+2.14(+1.49%)
Nov 12, 2019	143.77	143.85	142.36	142.99	437,856	-1.62(-1.12%)
Nov 11, 2019	144.25	145.09	144.07	144.61	236,768	+0.68(+0.47%)
Nov 08, 2019	143.80	144.19	143.12	143.93	462,324	-0.93(-0.64%)
Nov 07, 2019	145.56	145.56	144.15	144.86	260,425	-0.40(-0.27%)
Nov 06, 2019	145.97	146.06	145.15	145.26	278,194	+0.48(+0.33%)
Nov 05, 2019	145.73	145.73	144.27	144.78	553,533	-0.53(-0.36%)
Nov 04, 2019	147.26	147.36	145.09	145.31	319,877	-2.21(-1.50%)
Nov 01, 2019	148.72	148.72	147.46	147.51	238,344	-0.79(-0.53%)
Oct 31, 2019	148.18	148.69	147.56	148.30	484,579	+0.52(+0.36%)
Oct 30, 2019	147.01	148.26	146.32	147.78	385,117	+3.12(+2.16%)
Oct 29, 2019	144.42	145.11	143.89	144.65	233,350	+0.40(+0.28%)
Oct 28, 2019	144.86	144.99	144.10	144.26	368,010	-0.85(-0.59%)
Oct 25, 2019	145.57	145.76	144.99	145.11	367,737	-1.28(-0.87%)
Oct 24, 2019	146.16	146.82	145.86	146.38	275,661	+0.65(+0.45%)
Oct 23, 2019	145.32	146.20	145.30	145.73	298,380	+0.07(+0.05%)
Oct 22, 2019	146.04	146.83	145.44	145.66	283,545	+0.07(+0.05%)
Oct 21, 2019	146.16	146.56	145.50	145.59	299,960	-0.69(-0.47%)
Oct 18, 2019	146.29	146.84	145.73	146.27	369,505	-0.92(-0.63%)
Oct 17, 2019	146.26	147.50	146.16	147.20	441,331	-0.30(-0.20%)
Oct 16, 2019	146.81	147.68	146.54	147.50	290,236	+0.67(+0.46%)
Oct 15, 2019	146.31	147.43	146.09	146.83	730,694	-0.68(-0.46%)
Oct 14, 2019	146.74	148.04	146.74	147.50	497,913	-0.28(-0.19%)
Oct 11, 2019	146.95	148.48	146.65	147.78	700,889	-0.72(-0.49%)
Oct 10, 2019	147.46	148.90	147.38	148.51	305,385	-0.60(-0.40%)
Oct 09, 2019	148.37	149.32	148.20	149.11	438,129	+1.87(+1.27%)
Oct 08, 2019	147.59	148.08	146.84	147.23	600,339	-1.05(-0.71%)
Oct 07, 2019	148.04	149.33	147.82	148.28	617,422	+0.48(+0.32%)
Oct 04, 2019	145.71	147.80	145.71	147.80	368,179	+0.72(+0.49%)
Oct 03, 2019	145.78	147.39	145.32	147.08	510,501	+3.84(+2.68%)
Oct 02, 2019	144.36	144.83	142.82	143.24	529,037	-4.63(-3.13%)

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.