Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	127.09	127.14	126.15	126.63	5,903	-0.61(-0.48%)
Nov 27, 2019	127.28	127.56	126.97	127.24	9,021	-0.64(-0.50%)
Nov 26, 2019	127.34	128.16	127.34	127.88	24,104	+1.41(+1.11%)
Nov 25, 2019	126.36	126.75	126.30	126.47	33,381	+0.48(+0.38%)
Nov 22, 2019	126.33	126.59	125.64	125.98	17,152	+0.43(+0.35%)
Nov 21, 2019	125.70	125.73	123.34	125.55	15,217	-1.14(-0.90%)
Nov 20, 2019	125.89	127.20	125.86	126.69	34,728	+2.04(+1.63%)
Nov 19, 2019	123.53	124.93	123.53	124.65	26,730	+1.55(+1.26%)
Nov 18, 2019	123.29	123.90	122.97	123.10	46,574	+0.32(+0.26%)
Nov 15, 2019	122.61	123.50	122.34	122.78	56,582	-0.16(-0.13%)
Nov 14, 2019	123.21	123.89	122.64	122.94	146,084	+1.55(+1.27%)
Nov 13, 2019	121.90	122.10	120.88	121.39	21,873	+1.15(+0.96%)
Nov 12, 2019	119.53	120.31	119.05	120.24	20,780	+1.06(+0.89%)
Nov 11, 2019	119.70	119.81	118.88	119.17	14,051	+0.19(+0.16%)
Nov 08, 2019	119.29	120.62	118.52	118.99	51,012	-0.99(-0.82%)
Nov 07, 2019	121.11	121.56	118.76	119.97	45,459	-3.12(-2.53%)
Nov 06, 2019	122.76	123.90	122.36	123.09	19,034	+1.04(+0.86%)
Nov 05, 2019	122.06	122.27	121.46	122.05	36,719	-1.99(-1.61%)
Nov 04, 2019	124.42	124.63	123.62	124.04	30,181	-2.45(-1.94%)
Nov 01, 2019	126.58	127.17	125.66	126.49	24,169	-0.67(-0.53%)
Oct 31, 2019	126.21	127.66	126.20	127.17	35,352	+2.96(+2.39%)
Oct 30, 2019	122.41	124.59	122.41	124.20	49,268	+2.64(+2.17%)
Oct 29, 2019	121.99	122.08	121.52	121.56	16,744	-0.08(-0.07%)
Oct 28, 2019	122.23	122.23	121.21	121.64	57,650	-1.45(-1.18%)
Oct 25, 2019	124.67	124.67	123.02	123.09	58,030	-1.09(-0.88%)
Oct 24, 2019	124.57	125.65	123.97	124.19	219,500	-0.36(-0.29%)
Oct 23, 2019	125.11	126.28	124.48	124.54	13,786	+0.12(+0.09%)
Oct 22, 2019	124.36	124.60	123.75	124.43	59,560	+1.20(+0.98%)
Oct 21, 2019	123.24	123.77	122.88	123.22	35,738	-1.39(-1.12%)
Oct 18, 2019	124.96	125.56	124.45	124.62	23,278	-0.05(-0.04%)
Oct 17, 2019	124.84	125.69	124.43	124.67	13,564	-0.68(-0.54%)
Oct 16, 2019	125.04	126.44	124.59	125.35	20,247	+0.19(+0.15%)
Oct 15, 2019	126.26	126.89	125.02	125.16	34,482	-2.25(-1.77%)
Oct 14, 2019	127.31	127.94	126.79	127.42	16,932	+1.27(+1.00%)
Oct 11, 2019	126.60	127.03	125.19	126.15	83,313	-1.85(-1.45%)
Oct 10, 2019	129.40	129.40	127.06	128.00	50,336	-2.76(-2.11%)
Oct 09, 2019	131.44	131.44	130.25	130.77	44,196	-1.43(-1.08%)
Oct 08, 2019	132.75	133.12	131.43	132.19	24,975	+0.48(+0.36%)
Oct 07, 2019	132.17	133.40	131.60	131.72	15,259	-1.42(-1.07%)
Oct 04, 2019	132.43	133.32	132.27	133.14	134,326	+1.37(+1.04%)
Oct 03, 2019	130.63	132.95	130.49	131.76	166,215	+1.23(+0.94%)
Oct 02, 2019	130.36	131.56	129.73	130.53	58,752	+0.56(+0.43%)
Oct 01, 2019	127.49	130.66	126.49	129.98	28,508	+0.77(+0.60%)
Sep 30, 2019	127.77	129.36	127.77	129.20	28,550	+0.43(+0.33%)
Sep 27, 2019	128.28	129.11	128.28	128.78	11,304	+0.50(+0.39%)
Sep 26, 2019	128.04	128.83	127.96	128.28	17,256	+1.28(+1.01%)
Sep 25, 2019	129.75	129.78	126.93	127.00	50,670	-3.02(-2.32%)
Sep 24, 2019	128.48	130.37	128.44	130.02	52,379	+2.27(+1.78%)
Sep 23, 2019	128.12	129.43	127.36	127.75	40,235	+0.11(+0.08%)
Sep 20, 2019	126.16	128.00	125.78	127.64	69,728	+2.04(+1.62%)
Sep 19, 2019	126.16	126.65	125.24	125.60	21,583	+0.79(+0.63%)
Sep 18, 2019	124.95	125.94	124.48	124.81	56,756	+0.81(+0.66%)
Sep 17, 2019	123.07	124.45	122.47	124.00	278,416	+1.22(+0.99%)
Sep 16, 2019	122.18	123.19	121.49	122.78	47,638	+2.10(+1.74%)
Sep 13, 2019	122.86	123.27	120.46	120.68	160,163	-3.68(-2.96%)
Sep 12, 2019	127.02	127.21	123.83	124.36	88,577	-1.54(-1.22%)
Sep 11, 2019	127.87	127.87	125.35	125.90	25,213	+0.04(+0.03%)
Sep 10, 2019	129.21	129.53	125.83	125.86	69,240	-3.58(-2.77%)
Sep 09, 2019	130.51	130.89	129.44	129.44	60,625	-3.90(-2.92%)
Sep 06, 2019	132.15	133.36	131.88	133.34	41,859	+1.70(+1.29%)
Sep 05, 2019	132.79	132.91	130.24	131.64	125,100	-3.51(-2.60%)
Sep 04, 2019	133.75	135.42	133.75	135.15	55,636	+0.40(+0.30%)

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.