Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	148.96	149.13	144.05	144.84	229,400	-3.68(-2.48%)
Oct 31, 2019	148.41	155.52	146.54	148.52	394,538	+1.29(+0.88%)
Oct 30, 2019	147.01	147.25	145.29	147.23	411,291	+0.11(+0.07%)
Oct 29, 2019	146.62	148.21	146.03	147.12	229,822	+0.27(+0.18%)
Oct 28, 2019	149.74	150.83	146.71	146.85	257,226	-2.85(-1.90%)
Oct 25, 2019	149.12	150.72	148.59	149.70	123,800	+0.31(+0.21%)
Oct 24, 2019	148.32	150.36	147.96	149.39	141,369	+1.56(+1.06%)
Oct 23, 2019	149.13	150.01	147.40	147.83	159,467	-1.47(-0.98%)
Oct 22, 2019	149.99	151.90	149.21	149.30	224,297	-0.23(-0.15%)
Oct 21, 2019	150.16	151.30	149.29	149.53	205,718	-0.07(-0.05%)
Oct 18, 2019	149.99	151.37	147.93	149.60	323,800	-1.19(-0.79%)
Oct 17, 2019	153.03	154.42	150.49	150.79	223,919	-1.39(-0.91%)
Oct 16, 2019	152.13	153.30	150.48	152.18	233,071	-0.62(-0.41%)
Oct 15, 2019	152.89	154.54	152.33	152.80	158,325	+0.27(+0.18%)
Oct 14, 2019	154.34	155.65	152.44	152.53	200,933	-2.11(-1.36%)
Oct 11, 2019	155.66	156.71	153.89	154.64	145,100	+0.30(+0.19%)
Oct 10, 2019	152.52	155.31	152.24	154.34	156,373	+1.43(+0.94%)
Oct 09, 2019	151.59	153.69	150.83	152.91	165,158	+1.82(+1.20%)
Oct 08, 2019	152.27	153.29	150.75	151.09	149,484	-2.22(-1.45%)
Oct 07, 2019	153.49	153.91	152.94	153.31	122,723	-0.74(-0.48%)
Oct 04, 2019	154.27	154.54	151.75	154.05	182,800	+0.49(+0.32%)
Oct 03, 2019	150.58	153.86	149.74	153.56	241,678	+2.62(+1.74%)
Oct 02, 2019	150.97	151.99	149.16	150.94	271,802	-0.89(-0.59%)

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.