Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	482.89	483.92	471.44	473.38	720,092	-11.08(-2.29%)
Jan 30, 2020	476.69	484.97	474.78	484.46	569,206	+2.87(+0.60%)
Jan 29, 2020	479.76	486.69	477.89	481.59	484,283	+5.85(+1.23%)
Jan 28, 2020	473.93	479.15	471.41	475.73	553,186	+5.53(+1.18%)
Jan 27, 2020	468.58	476.06	466.44	470.20	575,368	-11.70(-2.43%)
Jan 24, 2020	488.71	491.34	478.24	481.90	836,728	-4.58(-0.94%)
Jan 23, 2020	478.99	488.33	478.35	486.48	896,189	+4.56(+0.95%)
Jan 22, 2020	478.03	484.41	476.96	481.92	866,831	+6.93(+1.46%)
Jan 21, 2020	477.57	479.49	473.75	474.99	864,231	-5.48(-1.14%)
Jan 17, 2020	482.10	484.01	478.66	480.46	745,379	+0.21(+0.04%)
Jan 16, 2020	481.96	481.96	475.99	480.25	866,789	+4.25(+0.89%)
Jan 15, 2020	465.44	477.22	465.44	476.00	1,119,738	+10.72(+2.30%)
Jan 14, 2020	466.92	471.27	463.66	465.28	1,028,902	-4.30(-0.92%)
Jan 13, 2020	460.74	469.88	460.74	469.58	726,094	+9.81(+2.13%)
Jan 10, 2020	461.86	462.51	458.18	459.76	539,066	-0.83(-0.18%)
Jan 09, 2020	461.29	462.13	458.35	460.59	531,504	+5.39(+1.18%)
Jan 08, 2020	455.81	457.93	450.84	455.20	809,334	-0.11(-0.02%)
Jan 07, 2020	451.42	457.65	451.42	455.31	505,889	+2.89(+0.64%)
Jan 06, 2020	448.98	453.11	447.49	452.42	458,197	+0.39(+0.09%)
Jan 03, 2020	450.38	454.85	450.20	452.04	375,753	-4.86(-1.06%)
Jan 02, 2020	457.81	457.81	453.25	456.89	624,301	+5.64(+1.25%)
Dec 31, 2019	449.51	451.43	447.29	451.25	330,636	+1.67(+0.37%)
Dec 30, 2019	452.42	452.42	448.46	449.59	307,632	-1.95(-0.43%)
Dec 27, 2019	451.75	452.91	450.29	451.53	246,863	-0.21(-0.05%)
Dec 26, 2019	448.69	451.76	448.58	451.74	174,864	+3.23(+0.72%)
Dec 24, 2019	449.10	449.51	446.53	448.51	140,698	-0.02(-0.00%)
Dec 23, 2019	450.29	451.36	446.69	448.53	402,391	+0.06(+0.01%)
Dec 20, 2019	454.54	454.54	448.31	448.46	1,077,798	-2.47(-0.55%)
Dec 19, 2019	448.24	452.30	447.95	450.93	477,157	+2.56(+0.57%)
Dec 18, 2019	451.68	451.68	447.19	448.37	604,826	-2.51(-0.56%)
Dec 17, 2019	452.00	453.52	448.92	450.89	473,588	+0.21(+0.05%)
Dec 16, 2019	452.07	454.94	449.93	450.67	475,541	+3.09(+0.69%)
Dec 13, 2019	450.26	452.30	444.78	447.58	507,540	-3.15(-0.70%)
Dec 12, 2019	443.48	452.14	443.01	450.74	596,899	+7.37(+1.66%)
Dec 11, 2019	443.70	446.44	442.21	443.37	523,118	-0.11(-0.02%)
Dec 10, 2019	446.85	446.96	442.41	443.47	394,436	-2.73(-0.61%)
Dec 09, 2019	443.71	447.12	441.74	446.20	415,308	+1.18(+0.26%)
Dec 06, 2019	444.76	448.56	441.52	445.02	564,688	+4.90(+1.11%)
Dec 05, 2019	435.46	440.34	433.14	440.12	513,107	+6.20(+1.43%)
Dec 04, 2019	433.00	439.55	433.00	433.92	819,665	+0.83(+0.19%)
Dec 03, 2019	432.09	433.49	426.78	433.09	540,910	-3.51(-0.80%)
Dec 02, 2019	441.58	441.95	435.90	436.61	425,973	-4.64(-1.05%)
Nov 29, 2019	442.71	443.02	439.96	441.25	268,625	+0.62(+0.14%)
Nov 27, 2019	437.26	441.01	435.86	440.63	336,146	+2.97(+0.68%)
Nov 26, 2019	437.55	438.17	434.64	437.65	588,933	-0.88(-0.20%)
Nov 25, 2019	433.52	439.15	431.84	438.53	487,585	+6.12(+1.41%)
Nov 22, 2019	432.42	434.88	431.61	432.42	541,849	+0.02(+0.00%)
Nov 21, 2019	435.98	436.43	430.22	432.40	590,783	-3.41(-0.78%)
Nov 20, 2019	437.39	439.29	432.57	435.81	492,164	-3.56(-0.81%)
Nov 19, 2019	439.55	442.03	437.88	439.37	393,233	+0.95(+0.22%)
Nov 18, 2019	437.60	439.16	435.70	438.42	340,613	+0.70(+0.16%)
Nov 15, 2019	433.37	438.55	431.52	437.73	383,590	+5.68(+1.31%)
Nov 14, 2019	432.39	432.98	429.60	432.05	463,584	-0.87(-0.20%)
Nov 13, 2019	430.21	435.00	428.46	432.92	375,510	-1.09(-0.25%)
Nov 12, 2019	434.20	434.75	431.89	434.01	409,706	+0.00(+0.00%)
Nov 11, 2019	433.66	435.81	432.76	434.01	464,448	-3.05(-0.70%)
Nov 08, 2019	436.74	438.60	433.00	437.06	399,517	+0.05(+0.01%)
Nov 07, 2019	438.83	441.68	436.46	437.01	848,483	+0.55(+0.13%)
Nov 06, 2019	432.33	438.28	430.70	436.46	889,168	+6.33(+1.47%)
Nov 05, 2019	424.86	432.32	424.20	430.13	803,936	+5.27(+1.24%)
Nov 04, 2019	423.39	425.10	421.63	424.86	610,252	+6.56(+1.57%)

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.