Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	207.47	209.73	207.19	209.70	575,900	+2.08(+1.00%)
Dec 30, 2019	206.66	208.71	206.51	207.62	492,228	-1.22(-0.58%)
Dec 27, 2019	209.31	209.86	207.93	208.84	356,600	+0.52(+0.25%)
Dec 26, 2019	208.49	208.89	207.09	208.32	275,625	+0.38(+0.18%)
Dec 24, 2019	207.52	208.21	206.74	207.94	112,600	+0.85(+0.41%)
Dec 23, 2019	208.96	209.08	206.66	207.09	413,015	-0.92(-0.44%)
Dec 20, 2019	208.05	209.40	207.66	208.01	1,481,400	+0.27(+0.13%)
Dec 19, 2019	207.66	208.82	207.15	207.74	798,161	+0.27(+0.13%)
Dec 18, 2019	207.60	208.22	206.08	207.47	669,098	+0.83(+0.40%)
Dec 17, 2019	209.56	210.00	206.30	206.64	561,903	-2.73(-1.30%)
Dec 16, 2019	208.73	209.96	207.03	209.37	723,158	+0.73(+0.35%)
Dec 13, 2019	209.33	210.83	206.29	208.64	599,100	-0.52(-0.25%)
Dec 12, 2019	211.72	212.80	208.13	209.16	763,345	-2.91(-1.37%)
Dec 11, 2019	215.57	215.98	211.56	212.07	406,694	-3.21(-1.49%)
Dec 10, 2019	215.91	216.84	213.32	215.28	388,853	-0.63(-0.29%)
Dec 09, 2019	216.16	216.16	213.98	215.91	370,441	-0.03(-0.01%)
Dec 06, 2019	215.96	216.67	214.82	215.94	468,600	+0.03(+0.01%)
Dec 05, 2019	214.65	216.07	213.57	215.91	699,592	+0.59(+0.27%)
Dec 04, 2019	212.75	215.88	212.75	215.32	618,217	+1.82(+0.85%)
Dec 03, 2019	210.95	213.78	210.50	213.50	767,289	+2.30(+1.09%)
Dec 02, 2019	214.42	214.94	210.96	211.20	578,270	-3.21(-1.50%)
Nov 29, 2019	215.27	217.21	213.90	214.41	292,400	-1.16(-0.54%)
Nov 27, 2019	215.61	215.63	214.00	215.57	556,300	-0.04(-0.02%)
Nov 26, 2019	212.51	215.61	212.16	215.61	1,026,255	+3.46(+1.63%)
Nov 25, 2019	212.11	213.95	211.49	212.15	583,592	+0.87(+0.41%)
Nov 22, 2019	212.86	213.73	210.53	211.28	397,100	-1.41(-0.66%)
Nov 21, 2019	215.86	215.86	212.43	212.69	349,485	-3.67(-1.70%)
Nov 20, 2019	217.58	218.22	215.97	216.36	432,178	-0.70(-0.32%)
Nov 19, 2019	216.60	217.61	215.20	217.06	421,573	+1.79(+0.83%)
Nov 18, 2019	215.12	216.82	214.80	215.27	335,387	+0.74(+0.34%)
Nov 15, 2019	212.65	214.53	212.12	214.53	530,800	+1.91(+0.90%)
Nov 14, 2019	212.12	213.15	211.53	212.62	471,470	+1.03(+0.49%)
Nov 13, 2019	209.67	212.56	208.74	211.59	475,566	+2.60(+1.24%)
Nov 12, 2019	210.62	212.48	208.63	208.99	559,567	-1.49(-0.71%)
Nov 11, 2019	209.48	211.26	209.48	210.48	358,928	+0.63(+0.30%)
Nov 08, 2019	209.20	210.97	208.62	209.85	449,800	+0.71(+0.34%)
Nov 07, 2019	211.59	211.59	207.31	209.14	667,524	-3.15(-1.48%)
Nov 06, 2019	211.28	213.07	211.27	212.29	597,188	+1.63(+0.77%)
Nov 05, 2019	213.43	213.43	208.59	210.66	1,132,640	-3.58(-1.67%)
Nov 04, 2019	216.65	216.65	212.97	214.24	766,580	-3.00(-1.38%)
Nov 01, 2019	217.99	219.41	214.52	217.24	916,600	-0.42(-0.19%)
Oct 31, 2019	219.19	220.56	217.27	217.66	838,446	-1.32(-0.60%)
Oct 30, 2019	216.11	219.06	214.78	218.98	984,967	+3.67(+1.70%)
Oct 29, 2019	216.70	216.70	214.06	215.31	1,830,460	-1.68(-0.77%)
Oct 28, 2019	219.42	219.42	216.38	216.99	1,122,418	-2.42(-1.10%)
Oct 25, 2019	219.74	220.83	218.85	219.41	522,200	-0.83(-0.38%)
Oct 24, 2019	221.28	222.07	219.48	220.24	407,084	-1.29(-0.58%)
Oct 23, 2019	222.12	222.14	219.20	221.53	554,194	-0.30(-0.14%)
Oct 22, 2019	222.52	222.87	220.83	221.83	765,655	-0.21(-0.09%)
Oct 21, 2019	220.23	222.04	219.09	222.04	762,654	+1.87(+0.85%)
Oct 18, 2019	219.33	220.40	218.24	220.17	573,200	+1.09(+0.50%)
Oct 17, 2019	218.94	220.12	218.70	219.08	516,710	-0.13(-0.06%)
Oct 16, 2019	217.51	219.33	215.89	219.21	585,552	+1.84(+0.85%)
Oct 15, 2019	218.20	218.77	215.60	217.37	658,556	-0.71(-0.33%)
Oct 14, 2019	218.01	218.18	216.80	218.08	391,918	+0.00(+0.00%)
Oct 11, 2019	218.97	219.07	216.69	218.08	410,900	-0.60(-0.27%)
Oct 10, 2019	218.60	219.60	216.54	218.68	474,791	-0.07(-0.03%)
Oct 09, 2019	218.07	219.71	217.61	218.75	599,688	+1.02(+0.47%)
Oct 08, 2019	218.05	219.42	215.52	217.73	831,291	-1.47(-0.67%)
Oct 07, 2019	218.97	219.52	217.40	219.20	517,032	+0.20(+0.09%)
Oct 04, 2019	218.19	219.17	217.24	219.00	674,200	+1.03(+0.47%)
Oct 03, 2019	214.58	218.44	214.58	217.97	880,235	+2.97(+1.38%)
Oct 02, 2019	213.71	215.16	212.13	215.00	887,536	+1.00(+0.47%)

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.