Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	86.39	86.87	85.46	86.80	55,189,240	+0.52(+0.61%)
Sep 27, 2019	87.40	87.46	85.69	86.27	78,960,000	-0.72(-0.83%)
Sep 26, 2019	88.14	88.17	86.58	86.99	71,406,376	-1.31(-1.48%)
Sep 25, 2019	87.37	88.65	86.15	88.30	70,598,800	+1.22(+1.40%)
Sep 24, 2019	89.53	89.78	86.78	87.08	92,686,896	-2.18(-2.45%)
Sep 23, 2019	88.85	89.64	88.37	89.27	62,697,760	-0.44(-0.49%)
Sep 20, 2019	91.09	91.53	89.05	89.71	111,116,000	-1.37(-1.50%)
Sep 19, 2019	91.05	91.63	90.89	91.08	41,528,580	+0.20(+0.22%)
Sep 18, 2019	90.85	91.10	89.78	90.87	50,696,300	-0.25(-0.28%)
Sep 17, 2019	90.35	91.20	90.20	91.13	40,647,020	+0.74(+0.81%)
Sep 16, 2019	91.20	91.28	90.01	90.39	73,474,136	-1.58(-1.71%)
Sep 13, 2019	92.10	92.31	91.76	91.97	39,426,000	-0.21(-0.23%)
Sep 12, 2019	91.88	92.68	91.71	92.18	56,428,900	+1.03(+1.13%)
Sep 11, 2019	90.61	91.67	90.45	91.15	48,407,500	+0.12(+0.13%)
Sep 10, 2019	91.14	91.29	90.27	91.03	52,261,320	-0.54(-0.59%)
Sep 09, 2019	92.05	92.50	91.23	91.57	59,968,000	-0.11(-0.12%)
Sep 06, 2019	91.91	92.03	91.32	91.68	49,938,000	-0.36(-0.39%)
Sep 05, 2019	91.10	92.10	90.78	92.04	66,364,580	+2.00(+2.23%)
Sep 04, 2019	90.25	90.38	89.81	90.03	46,510,140	+0.54(+0.60%)
Sep 03, 2019	88.50	90.04	88.40	89.49	70,893,240	+0.68(+0.76%)
Aug 30, 2019	89.87	89.99	88.23	88.81	61,282,000	-0.51(-0.57%)
Aug 29, 2019	89.15	89.93	88.86	89.32	60,324,060	+1.11(+1.26%)
Aug 28, 2019	87.75	88.39	87.20	88.21	48,412,500	+0.12(+0.14%)
Aug 27, 2019	88.79	88.97	87.33	88.09	60,508,220	-0.35(-0.40%)
Aug 26, 2019	88.35	88.50	87.18	88.44	61,650,580	+0.96(+1.10%)
Aug 23, 2019	89.65	90.24	87.26	87.48	105,556,000	-2.80(-3.10%)
Aug 22, 2019	91.40	91.47	90.00	90.28	53,129,660	-0.90(-0.98%)
Aug 21, 2019	90.97	91.48	90.75	91.18	40,707,800	+1.11(+1.23%)
Aug 20, 2019	90.72	90.84	89.99	90.07	38,619,920	-0.74(-0.81%)
Aug 19, 2019	90.90	91.30	90.63	90.81	56,361,780	+1.18(+1.31%)
Aug 16, 2019	89.64	90.15	89.23	89.63	61,084,000	+0.78(+0.88%)
Aug 15, 2019	89.10	89.40	88.10	88.85	76,066,656	+0.70(+0.80%)
Aug 14, 2019	89.65	89.78	87.86	88.15	97,760,416	-3.07(-3.37%)
Aug 13, 2019	89.15	91.59	89.00	91.22	81,454,056	+1.97(+2.21%)
Aug 12, 2019	89.80	90.05	88.85	89.25	58,070,000	-1.13(-1.25%)
Aug 09, 2019	91.45	91.55	90.11	90.38	57,594,000	-1.27(-1.38%)
Aug 08, 2019	90.30	91.71	89.91	91.64	73,839,776	+1.97(+2.20%)
Aug 07, 2019	88.70	89.95	87.85	89.67	90,442,056	+0.28(+0.31%)
Aug 06, 2019	89.61	89.69	87.67	89.39	101,335,456	+1.13(+1.29%)
Aug 05, 2019	88.51	89.43	87.44	88.26	120,724,176	-2.91(-3.19%)
Aug 02, 2019	92.25	92.32	90.40	91.16	99,124,000	-1.60(-1.73%)
Aug 01, 2019	93.59	94.90	92.20	92.77	94,215,776	-0.57(-0.61%)
Jul 31, 2019	94.91	94.98	92.47	93.34	89,369,776	-1.59(-1.67%)
Jul 30, 2019	94.56	95.49	94.17	94.93	58,172,620	-0.70(-0.73%)
Jul 29, 2019	96.50	96.61	94.53	95.62	89,825,720	-1.53(-1.57%)
Jul 26, 2019	97.10	97.54	96.23	97.15	98,542,000	-1.54(-1.56%)
Jul 25, 2019	100.05	100.06	98.64	98.69	82,467,000	-1.35(-1.35%)
Jul 24, 2019	98.47	100.06	98.29	100.04	52,563,540	+0.32(+0.32%)
Jul 23, 2019	99.80	99.89	98.66	99.72	53,954,560	+0.44(+0.45%)
Jul 22, 2019	98.56	99.45	97.91	99.28	58,065,920	+1.06(+1.07%)
Jul 19, 2019	99.56	99.80	98.11	98.23	63,712,000	-0.67(-0.68%)
Jul 18, 2019	99.00	99.38	97.58	98.89	70,011,656	-0.71(-0.71%)
Jul 17, 2019	100.35	100.60	99.60	99.60	51,138,100	-0.89(-0.89%)
Jul 16, 2019	100.53	101.32	100.06	100.50	52,265,900	-0.55(-0.55%)
Jul 15, 2019	101.07	101.14	100.08	101.05	59,570,680	+0.50(+0.50%)
Jul 12, 2019	100.41	100.85	100.19	100.55	50,184,000	+0.50(+0.50%)
Jul 11, 2019	101.28	101.79	99.77	100.05	86,324,856	-0.82(-0.81%)
Jul 10, 2019	99.83	101.25	99.77	100.87	98,556,840	+1.46(+1.46%)
Jul 09, 2019	97.39	99.50	97.17	99.42	86,857,360	+1.80(+1.84%)
Jul 08, 2019	96.71	97.80	96.41	97.62	57,599,360	+0.47(+0.48%)
Jul 05, 2019	96.43	97.30	96.27	97.15	52,566,000	+0.20(+0.20%)
Jul 03, 2019	96.79	97.08	96.53	96.95	33,804,000	+0.23(+0.24%)
Jul 02, 2019	95.97	96.74	95.33	96.72	52,981,000	+0.70(+0.73%)

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.