Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	125.53	126.90	124.67	126.40	1,866,800	+0.11(+0.09%)
Dec 30, 2019	125.93	127.89	125.31	126.29	2,216,702	-0.16(-0.13%)
Dec 27, 2019	128.00	128.00	125.93	126.45	2,168,300	-1.13(-0.89%)
Dec 26, 2019	128.64	128.95	127.20	127.58	1,628,490	-0.91(-0.71%)
Dec 24, 2019	129.01	129.37	127.81	128.49	889,400	-0.34(-0.26%)
Dec 23, 2019	127.85	129.38	127.60	128.83	2,440,257	+1.34(+1.05%)
Dec 20, 2019	128.00	129.16	126.44	127.49	5,102,000	-0.58(-0.45%)
Dec 19, 2019	127.00	128.22	124.70	128.07	4,905,094	+1.38(+1.09%)
Dec 18, 2019	124.18	126.89	123.88	126.69	4,509,013	+2.85(+2.30%)
Dec 17, 2019	123.90	124.75	123.28	123.84	2,970,034	+0.65(+0.53%)
Dec 16, 2019	120.40	123.79	119.66	123.19	3,978,960	+4.05(+3.40%)
Dec 13, 2019	122.05	122.73	118.59	119.14	4,256,300	-1.40(-1.16%)
Dec 12, 2019	117.45	121.44	117.01	120.54	4,281,785	+4.17(+3.58%)
Dec 11, 2019	115.00	116.96	114.74	116.37	1,733,329	+1.59(+1.39%)
Dec 10, 2019	115.67	116.23	114.66	114.78	1,998,971	-0.28(-0.24%)
Dec 09, 2019	114.85	116.66	114.81	115.06	1,667,734	-0.79(-0.68%)
Dec 06, 2019	117.07	117.89	115.10	115.85	2,850,900	-0.90(-0.77%)
Dec 05, 2019	115.50	117.34	114.88	116.75	3,201,371	+2.54(+2.22%)
Dec 04, 2019	115.68	115.91	113.91	114.21	1,826,794	-0.59(-0.51%)
Dec 03, 2019	115.20	116.02	113.30	114.80	3,491,320	-2.64(-2.25%)
Dec 02, 2019	118.39	119.76	116.40	117.44	2,201,800	-1.09(-0.92%)
Nov 29, 2019	118.30	118.69	117.60	118.53	1,917,000	-0.98(-0.82%)
Nov 27, 2019	119.18	119.84	118.44	119.51	2,341,000	+0.91(+0.77%)
Nov 26, 2019	120.01	120.44	118.10	118.60	3,810,608	-1.72(-1.43%)
Nov 25, 2019	119.35	121.30	118.68	120.32	3,190,246	+2.33(+1.97%)
Nov 22, 2019	116.12	118.66	115.62	117.99	3,010,500	+2.34(+2.02%)
Nov 21, 2019	114.20	116.28	113.94	115.65	2,796,876	+0.85(+0.74%)
Nov 20, 2019	114.50	116.91	113.40	114.80	3,127,136	-0.89(-0.77%)
Nov 19, 2019	117.92	117.95	115.26	115.69	2,580,425	-0.83(-0.71%)
Nov 18, 2019	117.31	117.59	115.70	116.52	2,482,579	-0.53(-0.45%)
Nov 15, 2019	118.74	119.76	116.76	117.05	3,834,500	-1.15(-0.97%)
Nov 14, 2019	118.00	118.48	116.33	118.20	4,780,595	-0.09(-0.08%)
Nov 13, 2019	119.61	120.60	117.20	118.29	3,780,812	-3.51(-2.88%)
Nov 12, 2019	120.17	123.48	120.17	121.80	3,550,692	+0.93(+0.77%)
Nov 11, 2019	122.69	122.69	120.26	120.87	4,096,365	-3.69(-2.96%)
Nov 08, 2019	123.21	127.26	122.00	124.56	10,232,900	+2.69(+2.21%)
Nov 07, 2019	115.43	122.20	115.25	121.87	16,203,959	+14.51(+13.52%)
Nov 06, 2019	108.81	109.09	106.62	107.36	4,214,037	-0.69(-0.64%)
Nov 05, 2019	110.90	111.00	106.86	108.05	6,203,996	-1.57(-1.43%)
Nov 04, 2019	106.98	111.00	106.51	109.62	7,570,527	+4.98(+4.76%)
Nov 01, 2019	103.05	104.64	102.50	104.64	5,302,800	+2.79(+2.74%)
Oct 31, 2019	102.13	102.95	100.82	101.85	3,551,158	-1.08(-1.05%)
Oct 30, 2019	102.85	103.09	101.27	102.93	2,443,876	+0.03(+0.03%)
Oct 29, 2019	104.47	104.55	102.63	102.90	3,585,737	-1.96(-1.87%)
Oct 28, 2019	104.31	105.98	103.53	104.86	3,456,286	+0.99(+0.95%)
Oct 25, 2019	103.18	104.90	102.80	103.87	2,703,400	+0.18(+0.17%)
Oct 24, 2019	104.09	104.12	102.94	103.69	2,716,555	-0.46(-0.44%)
Oct 23, 2019	102.66	104.40	102.51	104.15	1,414,721	+0.52(+0.50%)
Oct 22, 2019	104.00	104.57	102.75	103.63	1,687,406	-0.73(-0.70%)
Oct 21, 2019	104.64	106.10	103.41	104.36	1,978,339	+0.62(+0.60%)
Oct 18, 2019	107.48	108.09	103.53	103.74	2,736,400	-3.91(-3.63%)
Oct 17, 2019	108.86	109.23	106.62	107.65	2,069,812	-0.63(-0.58%)
Oct 16, 2019	107.18	109.33	107.04	108.28	3,156,417	+1.08(+1.01%)
Oct 15, 2019	105.54	108.05	105.43	107.20	2,448,532	+1.74(+1.65%)
Oct 14, 2019	104.51	105.80	104.32	105.46	2,344,877	+0.80(+0.76%)
Oct 11, 2019	105.97	107.30	104.11	104.66	3,881,800	+0.81(+0.78%)
Oct 10, 2019	100.79	104.74	100.26	103.85	3,557,447	+3.95(+3.95%)
Oct 09, 2019	100.29	100.63	98.55	99.90	3,403,832	+0.37(+0.37%)
Oct 08, 2019	99.50	100.56	98.20	99.53	4,431,008	-1.94(-1.91%)
Oct 07, 2019	103.79	103.99	101.17	101.47	3,396,123	-3.00(-2.87%)
Oct 04, 2019	103.83	105.10	103.29	104.47	1,687,800	+0.15(+0.14%)
Oct 03, 2019	102.35	104.73	101.15	104.32	2,237,252	+1.70(+1.66%)
Oct 02, 2019	100.85	103.24	99.50	102.62	2,691,022	+0.62(+0.61%)

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.