Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	142.43	150.21	142.05	149.18	905,167	+9.15(+6.54%)
Jan 30, 2020	144.38	145.56	139.76	140.03	835,990	-1.79(-1.26%)
Jan 29, 2020	139.30	141.97	138.92	141.82	614,177	-0.11(-0.08%)
Jan 28, 2020	143.46	144.19	140.49	141.94	552,831	-2.94(-2.03%)
Jan 27, 2020	145.25	145.98	142.93	144.87	658,942	+6.48(+4.69%)
Jan 24, 2020	134.57	140.44	134.17	138.39	744,566	+2.52(+1.85%)
Jan 23, 2020	137.01	138.62	135.49	135.87	433,462	+0.46(+0.34%)
Jan 22, 2020	134.46	135.79	133.73	135.41	260,343	+0.00(+0.00%)
Jan 21, 2020	134.69	136.06	133.47	135.41	410,885	+1.91(+1.43%)
Jan 17, 2020	133.09	134.11	132.97	133.50	332,500	-0.61(-0.45%)
Jan 16, 2020	135.95	136.14	134.01	134.12	386,462	-3.51(-2.55%)
Jan 15, 2020	139.65	139.69	136.40	137.62	428,154	-1.60(-1.15%)
Jan 14, 2020	139.80	139.99	137.43	139.23	590,582	-0.31(-0.22%)
Jan 13, 2020	139.84	140.79	139.46	139.53	206,460	-1.07(-0.76%)
Jan 10, 2020	138.27	141.23	138.04	140.60	350,825	+1.94(+1.40%)
Jan 09, 2020	139.69	140.45	138.35	138.66	383,915	-3.24(-2.28%)
Jan 08, 2020	144.95	145.25	140.07	141.90	404,420	-2.40(-1.67%)
Jan 07, 2020	143.50	144.57	142.85	144.30	202,473	+1.87(+1.31%)
Jan 06, 2020	146.55	146.74	142.43	142.43	349,901	-1.07(-0.74%)
Jan 03, 2020	144.87	144.99	142.32	143.50	347,496	+3.32(+2.37%)
Jan 02, 2020	143.42	143.73	140.10	140.18	339,215	-5.07(-3.49%)
Dec 31, 2019	147.39	147.81	145.08	145.25	206,819	-0.95(-0.65%)
Dec 30, 2019	143.50	146.84	143.46	146.21	277,966	+2.78(+1.94%)
Dec 27, 2019	142.66	144.11	142.66	143.42	169,409	-0.38(-0.26%)
Dec 26, 2019	144.91	145.18	143.80	143.80	118,799	-1.53(-1.05%)
Dec 24, 2019	144.53	145.60	144.53	145.33	79,172	+0.58(+0.40%)
Dec 23, 2019	144.64	145.05	144.37	144.75	180,946	-1.48(-1.01%)
Dec 20, 2019	145.85	146.39	145.25	146.23	212,146	-1.22(-0.82%)
Dec 19, 2019	148.78	148.89	147.41	147.45	180,537	-1.90(-1.27%)
Dec 18, 2019	148.40	149.50	148.32	149.35	162,174	+0.30(+0.20%)
Dec 17, 2019	149.39	149.80	148.13	149.04	187,089	-0.49(-0.33%)
Dec 16, 2019	149.65	149.69	147.87	149.54	204,678	-1.44(-0.96%)
Dec 13, 2019	151.44	152.88	148.70	150.98	338,455	+1.25(+0.84%)
Dec 12, 2019	155.31	155.88	149.80	149.73	472,986	-5.17(-3.34%)
Dec 11, 2019	155.81	156.80	154.71	154.90	146,524	-0.57(-0.37%)
Dec 10, 2019	155.05	156.80	154.29	155.47	176,556	+0.68(+0.44%)
Dec 09, 2019	153.83	154.93	153.26	154.78	177,012	+1.52(+0.99%)
Dec 06, 2019	155.66	155.66	152.92	153.26	308,956	-5.78(-3.63%)
Dec 05, 2019	158.13	161.13	158.13	159.04	198,267	-0.61(-0.38%)
Dec 04, 2019	159.61	160.22	158.28	159.65	191,676	-2.62(-1.62%)
Dec 03, 2019	162.42	165.38	162.00	162.27	568,717	+4.98(+3.16%)
Dec 02, 2019	152.20	157.59	152.20	157.29	284,131	+4.41(+2.88%)
Nov 29, 2019	152.62	153.26	152.05	152.88	111,730	+1.41(+0.93%)
Nov 27, 2019	152.08	152.88	151.44	151.48	144,544	-0.91(-0.60%)
Nov 26, 2019	152.96	153.53	151.93	152.39	186,039	-0.91(-0.59%)
Nov 25, 2019	155.05	155.12	153.15	153.30	193,511	-3.31(-2.11%)
Nov 22, 2019	157.18	158.16	156.13	156.61	209,567	-1.79(-1.13%)
Nov 21, 2019	157.29	159.27	157.18	158.39	189,219	+0.95(+0.60%)
Nov 20, 2019	156.76	159.95	156.30	157.44	309,209	+1.75(+1.12%)
Nov 19, 2019	153.15	156.26	153.00	155.69	202,602	+1.77(+1.15%)
Nov 18, 2019	154.78	155.05	153.81	153.92	200,706	-0.52(-0.33%)
Nov 15, 2019	156.19	156.95	154.44	154.44	304,193	-3.91(-2.47%)
Nov 14, 2019	158.96	160.18	158.09	158.35	159,515	-0.19(-0.12%)
Nov 13, 2019	161.51	161.74	158.03	158.54	259,955	-1.25(-0.78%)
Nov 12, 2019	159.50	160.90	158.62	159.80	183,055	-0.30(-0.19%)
Nov 11, 2019	162.34	163.07	159.57	160.10	168,891	-0.04(-0.02%)
Nov 08, 2019	160.03	161.85	159.95	160.14	209,304	-0.08(-0.05%)
Nov 07, 2019	161.05	161.05	158.43	160.22	463,724	-3.91(-2.38%)
Nov 06, 2019	163.79	165.50	163.33	164.13	258,376	+0.00(+0.00%)
Nov 05, 2019	163.52	164.74	162.80	164.13	239,176	-0.34(-0.21%)
Nov 04, 2019	163.98	165.54	163.56	164.47	228,605	-2.32(-1.39%)

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.