Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	561.27	562.38	545.74	547.94	525,861	-12.33(-2.20%)
Jan 30, 2020	559.99	565.02	559.99	560.27	374,997	+0.30(+0.05%)
Jan 29, 2020	557.54	561.43	554.50	559.98	261,700	+0.10(+0.02%)
Jan 28, 2020	553.76	561.82	553.20	559.87	342,393	+8.01(+1.45%)
Jan 27, 2020	548.11	552.80	544.12	551.86	250,944	+1.85(+0.34%)
Jan 24, 2020	555.04	560.60	548.23	550.01	353,982	-3.76(-0.68%)
Jan 23, 2020	552.37	560.92	550.57	553.78	379,111	+4.03(+0.73%)
Jan 22, 2020	553.16	556.72	548.93	549.75	477,974	+1.55(+0.28%)
Jan 21, 2020	549.60	552.42	542.56	548.19	732,861	+1.86(+0.34%)
Jan 17, 2020	551.91	554.41	546.24	546.34	854,767	-6.62(-1.20%)
Jan 16, 2020	545.92	554.14	545.04	552.95	561,915	+8.25(+1.51%)
Jan 15, 2020	546.86	550.54	543.60	544.70	424,380	-0.24(-0.04%)
Jan 14, 2020	553.59	554.70	541.62	544.94	414,740	-7.86(-1.42%)
Jan 13, 2020	552.74	556.12	550.29	552.80	426,516	+0.89(+0.16%)
Jan 10, 2020	551.28	553.55	545.70	551.91	331,381	+4.65(+0.85%)
Jan 09, 2020	541.64	548.19	534.64	547.25	247,087	+4.82(+0.89%)
Jan 08, 2020	541.69	544.63	534.27	542.43	280,901	+1.78(+0.33%)
Jan 07, 2020	543.06	544.94	534.27	540.65	271,882	-2.42(-0.44%)
Jan 06, 2020	543.67	546.34	538.67	543.07	306,007	-0.59(-0.11%)
Jan 03, 2020	534.69	548.53	534.69	543.66	414,468	+5.36(+1.00%)
Jan 02, 2020	542.53	543.46	535.21	538.30	482,700	-4.04(-0.75%)
Dec 31, 2019	539.40	542.53	537.38	542.34	314,914	+3.22(+0.60%)
Dec 30, 2019	539.18	541.16	534.28	539.12	265,978	-2.10(-0.39%)
Dec 27, 2019	541.10	543.04	537.18	541.23	249,477	+2.78(+0.52%)
Dec 26, 2019	533.02	539.01	531.62	538.45	164,741	+5.83(+1.09%)
Dec 24, 2019	531.04	535.85	528.83	532.62	88,899	+1.49(+0.28%)
Dec 23, 2019	536.46	538.28	529.71	531.13	195,569	-5.64(-1.05%)
Dec 20, 2019	540.62	540.95	533.15	536.77	1,002,968	+1.66(+0.31%)
Dec 19, 2019	526.38	537.49	524.52	535.11	418,543	+9.73(+1.85%)
Dec 18, 2019	519.95	526.68	518.78	525.38	529,248	+7.37(+1.42%)
Dec 17, 2019	525.50	530.55	516.60	518.01	442,932	-4.91(-0.94%)
Dec 16, 2019	513.40	523.91	508.38	522.92	509,126	+10.18(+1.99%)
Dec 13, 2019	508.86	513.57	504.63	512.74	595,818	+3.75(+0.74%)
Dec 12, 2019	521.59	521.59	507.55	508.98	416,842	-10.54(-2.03%)
Dec 11, 2019	519.60	524.15	515.21	519.52	358,348	+1.31(+0.25%)
Dec 10, 2019	523.55	524.81	516.77	518.21	366,423	-2.78(-0.53%)
Dec 09, 2019	519.91	522.75	517.80	520.99	224,122	+1.42(+0.27%)
Dec 06, 2019	522.35	526.81	519.28	519.57	330,627	-0.81(-0.16%)
Dec 05, 2019	521.50	524.02	516.54	520.38	363,499	-2.67(-0.51%)
Dec 04, 2019	510.81	524.05	509.88	523.04	445,258	+9.60(+1.87%)
Dec 03, 2019	511.68	516.58	508.30	513.44	482,036	+2.66(+0.52%)
Dec 02, 2019	524.79	524.79	510.74	510.79	425,365	-15.90(-3.02%)
Nov 29, 2019	525.53	528.75	525.12	526.68	201,368	+1.54(+0.29%)
Nov 27, 2019	516.10	526.80	512.44	525.14	325,246	+9.75(+1.89%)
Nov 26, 2019	514.02	517.26	511.87	515.39	915,708	+0.79(+0.15%)
Nov 25, 2019	519.96	523.54	514.00	514.61	508,567	-3.47(-0.67%)
Nov 22, 2019	522.96	527.15	516.84	518.07	343,219	-2.41(-0.46%)
Nov 21, 2019	525.50	530.17	518.58	520.48	347,662	-7.98(-1.51%)
Nov 20, 2019	524.97	532.57	523.94	528.46	428,529	+3.53(+0.67%)
Nov 19, 2019	517.80	528.59	516.02	524.93	435,098	+8.56(+1.66%)
Nov 18, 2019	508.78	518.91	508.78	516.37	380,860	+7.22(+1.42%)
Nov 15, 2019	507.70	510.63	502.97	509.15	489,164	+5.27(+1.05%)
Nov 14, 2019	501.56	507.94	498.90	503.88	566,487	+3.68(+0.74%)
Nov 13, 2019	493.72	501.34	492.62	500.20	469,423	+8.78(+1.79%)
Nov 12, 2019	495.48	498.61	487.36	491.42	388,968	-3.48(-0.70%)
Nov 11, 2019	490.51	498.93	490.51	494.90	337,869	+4.34(+0.88%)
Nov 08, 2019	484.23	495.79	482.80	490.56	547,755	+7.23(+1.49%)
Nov 07, 2019	491.16	491.16	480.44	483.34	418,436	-8.68(-1.76%)
Nov 06, 2019	490.34	494.89	488.29	492.01	408,051	+4.34(+0.89%)
Nov 05, 2019	501.50	501.50	484.53	487.68	1,015,959	-14.81(-2.95%)
Nov 04, 2019	518.65	518.77	501.73	502.49	715,816	-17.61(-3.39%)

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.