Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	164.32	165.13	163.36	163.73	195,900	-0.36(-0.22%)
Jan 30, 2020	161.63	164.16	161.29	164.09	149,242	+1.54(+0.95%)
Jan 29, 2020	161.92	163.35	161.59	162.55	113,961	+0.95(+0.59%)
Jan 28, 2020	162.80	163.99	161.15	161.60	179,957	-0.77(-0.47%)
Jan 27, 2020	159.82	163.11	158.99	162.37	346,050	-0.50(-0.31%)
Jan 24, 2020	164.38	165.23	162.42	162.87	141,100	-1.15(-0.70%)
Jan 23, 2020	163.65	164.92	163.13	164.02	145,521	-0.34(-0.21%)
Jan 22, 2020	163.24	164.87	162.61	164.36	308,181	+1.88(+1.16%)
Jan 21, 2020	161.60	163.04	161.44	162.48	224,286	+0.23(+0.14%)
Jan 17, 2020	163.17	163.17	161.95	162.25	203,400	-0.43(-0.26%)
Jan 16, 2020	162.39	163.24	161.56	162.68	151,318	+0.86(+0.53%)
Jan 15, 2020	161.50	163.12	161.13	161.82	189,907	+0.24(+0.15%)
Jan 14, 2020	163.34	163.34	161.20	161.58	282,208	-1.97(-1.20%)
Jan 13, 2020	162.85	163.79	162.32	163.55	282,259	+1.23(+0.76%)
Jan 10, 2020	161.39	162.55	160.85	162.32	248,300	+1.58(+0.98%)
Jan 09, 2020	159.37	161.90	159.01	160.74	219,663	+2.24(+1.41%)
Jan 08, 2020	157.15	158.71	156.55	158.50	272,465	+1.35(+0.86%)
Jan 07, 2020	156.77	158.36	155.78	157.15	291,138	+0.13(+0.08%)
Jan 06, 2020	154.66	157.38	153.78	157.02	391,752	+1.62(+1.04%)
Jan 03, 2020	153.17	155.45	152.28	155.40	271,300	+1.54(+1.00%)
Jan 02, 2020	151.38	153.86	150.65	153.86	490,562	+3.57(+2.38%)
Dec 31, 2019	149.93	150.95	149.64	150.29	321,600	+0.34(+0.23%)
Dec 30, 2019	150.96	151.00	149.13	149.95	238,111	-0.94(-0.62%)
Dec 27, 2019	152.00	152.38	150.55	150.89	152,100	-1.16(-0.76%)
Dec 26, 2019	151.38	152.33	149.79	152.05	104,600	+0.77(+0.51%)
Dec 24, 2019	153.00	153.35	150.80	151.28	79,300	-1.72(-1.12%)
Dec 23, 2019	153.51	153.72	151.33	153.00	228,850	-0.07(-0.05%)
Dec 20, 2019	151.59	153.07	149.96	153.07	738,300	+1.84(+1.22%)
Dec 19, 2019	151.03	152.36	149.99	151.23	237,622	+0.41(+0.27%)
Dec 18, 2019	151.35	151.54	149.81	150.82	385,782	-0.25(-0.17%)
Dec 17, 2019	152.28	152.91	150.62	151.07	333,692	-0.77(-0.51%)
Dec 16, 2019	151.35	152.88	150.56	151.84	208,454	+1.29(+0.86%)
Dec 13, 2019	149.00	150.55	147.90	150.55	298,500	+0.66(+0.44%)
Dec 12, 2019	151.00	151.31	149.09	149.89	270,622	-1.31(-0.87%)
Dec 11, 2019	151.47	152.56	150.44	151.20	148,752	-0.03(-0.02%)
Dec 10, 2019	150.25	151.43	149.72	151.23	367,690	+1.39(+0.93%)
Dec 09, 2019	151.49	152.31	148.30	149.84	389,141	-1.82(-1.20%)
Dec 06, 2019	151.37	152.75	150.91	151.66	232,300	+0.83(+0.55%)
Dec 05, 2019	152.28	153.81	149.68	150.83	211,784	-0.82(-0.54%)
Dec 04, 2019	148.85	151.87	148.12	151.65	415,748	+3.31(+2.23%)
Dec 03, 2019	150.49	151.66	148.08	148.34	180,266	-3.63(-2.39%)
Dec 02, 2019	150.90	152.00	150.36	151.97	314,914	+1.45(+0.96%)
Nov 29, 2019	151.57	152.66	150.10	150.52	110,200	-1.75(-1.15%)
Nov 27, 2019	151.70	152.87	151.69	152.27	127,200	+0.80(+0.53%)
Nov 26, 2019	150.93	152.84	150.93	151.47	256,151	+0.74(+0.49%)
Nov 25, 2019	151.68	152.56	149.86	150.73	243,964	-0.13(-0.09%)
Nov 22, 2019	149.71	151.28	148.15	150.86	201,100	+2.15(+1.45%)
Nov 21, 2019	152.15	152.15	148.41	148.71	438,336	-3.72(-2.44%)
Nov 20, 2019	151.50	152.99	151.50	152.43	304,432	+0.37(+0.24%)
Nov 19, 2019	151.38	153.00	150.86	152.06	184,697	+0.72(+0.48%)
Nov 18, 2019	150.09	151.97	150.09	151.34	348,087	+1.99(+1.33%)
Nov 15, 2019	148.67	149.48	147.93	149.35	226,300	+1.29(+0.87%)
Nov 14, 2019	145.07	148.51	144.15	148.06	468,659	+2.76(+1.90%)
Nov 13, 2019	145.55	146.12	143.79	145.30	168,181	-0.16(-0.11%)
Nov 12, 2019	144.44	146.19	144.44	145.46	316,373	+1.48(+1.03%)
Nov 11, 2019	142.86	145.15	142.86	143.98	413,670	+0.74(+0.52%)
Nov 08, 2019	145.10	146.90	142.32	143.24	452,400	-2.22(-1.53%)
Nov 07, 2019	146.53	147.66	144.57	145.46	275,370	-0.93(-0.64%)
Nov 06, 2019	144.76	146.95	144.57	146.39	446,858	+1.37(+0.94%)
Nov 05, 2019	143.10	145.89	142.81	145.02	453,693	+2.09(+1.46%)
Nov 04, 2019	145.10	145.19	142.38	142.93	173,277	-1.91(-1.32%)

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.