Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	92.10	92.66	91.61	92.39	50,206,000	+0.05(+0.05%)
Dec 30, 2019	93.70	94.20	92.03	92.34	73,494,576	-1.15(-1.23%)
Dec 27, 2019	94.15	95.07	93.30	93.49	123,774,000	+0.05(+0.06%)
Dec 26, 2019	90.05	93.52	89.97	93.44	120,109,536	+3.98(+4.45%)
Dec 24, 2019	89.69	89.78	89.38	89.46	17,626,000	-0.19(-0.21%)
Dec 23, 2019	89.41	89.65	89.23	89.65	42,728,480	+0.33(+0.36%)
Dec 20, 2019	89.98	90.15	89.12	89.33	103,048,000	-0.29(-0.32%)
Dec 19, 2019	89.03	89.65	88.70	89.61	53,055,900	+0.41(+0.46%)
Dec 18, 2019	89.75	89.91	89.12	89.20	67,028,820	-0.33(-0.37%)
Dec 17, 2019	88.90	89.60	88.87	89.53	72,893,680	+1.07(+1.21%)
Dec 16, 2019	88.35	88.47	87.85	88.46	62,904,680	+0.41(+0.47%)
Dec 13, 2019	88.25	88.45	87.75	88.05	54,958,000	+0.03(+0.03%)
Dec 12, 2019	87.50	88.20	87.27	88.02	61,923,780	+0.58(+0.66%)
Dec 11, 2019	87.08	87.50	86.79	87.44	41,953,280	+0.48(+0.55%)
Dec 10, 2019	87.37	87.53	86.75	86.96	50,286,920	-0.52(-0.59%)
Dec 09, 2019	87.53	88.34	87.28	87.48	48,856,160	-0.10(-0.12%)
Dec 06, 2019	87.56	87.72	87.01	87.58	62,398,000	+0.56(+0.64%)
Dec 05, 2019	88.17	88.17	87.00	87.02	56,476,080	-1.01(-1.15%)
Dec 04, 2019	88.70	89.45	88.01	88.03	53,404,480	-0.46(-0.52%)
Dec 03, 2019	88.00	88.64	87.36	88.50	70,514,640	-0.58(-0.65%)
Dec 02, 2019	90.22	90.28	88.13	89.08	78,516,080	-0.96(-1.07%)
Nov 29, 2019	90.89	91.23	90.04	90.04	38,468,000	-0.89(-0.97%)
Nov 27, 2019	90.05	91.22	89.87	90.93	60,716,000	+1.11(+1.23%)
Nov 26, 2019	89.00	89.85	88.92	89.82	63,639,460	+1.13(+1.27%)
Nov 25, 2019	87.66	88.87	87.66	88.69	69,726,080	+1.41(+1.61%)
Nov 22, 2019	86.95	87.32	86.55	87.29	49,580,000	+0.55(+0.63%)
Nov 21, 2019	87.15	87.34	86.52	86.74	53,170,840	-0.54(-0.62%)
Nov 20, 2019	87.46	88.13	86.71	87.28	55,800,920	-0.36(-0.41%)
Nov 19, 2019	87.85	88.03	87.15	87.64	45,416,460	+0.01(+0.01%)
Nov 18, 2019	86.92	87.69	86.14	87.63	56,790,480	+0.65(+0.75%)
Nov 15, 2019	88.00	88.08	86.64	86.97	78,622,000	-0.76(-0.86%)
Nov 14, 2019	87.57	88.33	87.48	87.73	45,295,360	+0.07(+0.08%)
Nov 13, 2019	88.67	88.75	87.37	87.66	58,444,120	-1.24(-1.40%)
Nov 12, 2019	88.73	89.31	88.60	88.90	40,751,960	+0.32(+0.36%)
Nov 11, 2019	88.90	89.00	88.36	88.58	38,926,080	-0.71(-0.80%)
Nov 08, 2019	89.39	89.49	88.70	89.29	42,522,000	-0.12(-0.13%)
Nov 07, 2019	90.19	90.30	89.17	89.41	52,957,880	-0.38(-0.42%)
Nov 06, 2019	90.05	90.12	89.43	89.79	40,568,060	-0.30(-0.33%)
Nov 05, 2019	90.46	90.51	89.70	90.09	37,672,440	-0.15(-0.16%)
Nov 04, 2019	90.05	90.75	90.05	90.23	55,357,100	+0.66(+0.74%)
Nov 01, 2019	89.40	89.87	89.26	89.57	55,806,000	+0.74(+0.83%)
Oct 31, 2019	88.80	89.60	88.57	88.83	55,611,140	-0.17(-0.19%)
Oct 30, 2019	88.01	89.12	87.96	89.00	48,934,160	+0.86(+0.98%)
Oct 29, 2019	88.74	88.85	87.79	88.14	45,517,540	-0.72(-0.81%)
Oct 28, 2019	87.40	88.94	87.12	88.85	74,149,376	+0.79(+0.89%)
Oct 25, 2019	84.88	88.21	84.75	88.07	192,528,000	-0.97(-1.09%)
Oct 24, 2019	88.55	89.42	88.01	89.04	103,621,736	+0.93(+1.06%)
Oct 23, 2019	88.06	88.50	87.10	88.11	43,725,120	-0.18(-0.20%)
Oct 22, 2019	89.41	89.49	88.10	88.29	44,672,160	-1.00(-1.12%)
Oct 21, 2019	88.48	89.29	88.25	89.28	44,462,880	+1.41(+1.60%)
Oct 18, 2019	89.39	89.70	87.46	87.88	67,320,000	-1.50(-1.68%)
Oct 17, 2019	89.82	89.94	89.10	89.37	54,252,460	+0.50(+0.57%)
Oct 16, 2019	88.67	89.31	88.53	88.87	56,024,220	+0.50(+0.57%)
Oct 15, 2019	87.11	88.82	87.03	88.37	62,546,300	+1.55(+1.78%)
Oct 14, 2019	86.45	87.09	86.10	86.82	38,550,500	+0.23(+0.26%)
Oct 11, 2019	87.01	87.27	86.49	86.60	65,590,000	+0.58(+0.68%)
Oct 10, 2019	86.26	86.91	85.69	86.01	54,370,640	-0.09(-0.10%)
Oct 09, 2019	85.98	86.50	85.72	86.10	41,702,200	+0.82(+0.97%)
Oct 08, 2019	86.12	86.35	85.25	85.28	52,476,860	-1.36(-1.57%)
Oct 07, 2019	86.58	87.39	86.19	86.63	43,737,140	-0.35(-0.40%)
Oct 04, 2019	86.30	87.03	85.96	86.98	49,784,000	+0.76(+0.88%)
Oct 03, 2019	85.65	86.25	84.25	86.22	72,469,856	+0.55(+0.64%)
Oct 02, 2019	86.39	86.44	85.25	85.67	66,733,740	-1.11(-1.28%)

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.