Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	96.81	98.74	96.68	98.28	2,019,200	+0.49(+0.50%)
Dec 30, 2019	99.60	100.17	96.70	97.79	2,318,245	-2.64(-2.63%)
Dec 27, 2019	103.34	103.34	100.05	100.43	1,928,700	-2.18(-2.12%)
Dec 26, 2019	100.89	103.58	100.40	102.61	2,030,309	+2.06(+2.05%)
Dec 24, 2019	99.92	100.73	99.06	100.55	948,000	+0.16(+0.16%)
Dec 23, 2019	100.55	101.60	100.20	100.39	1,409,788	+0.13(+0.13%)
Dec 20, 2019	100.14	101.37	99.57	100.26	2,501,800	+0.38(+0.38%)
Dec 19, 2019	98.21	99.92	97.71	99.88	1,782,873	+1.45(+1.47%)
Dec 18, 2019	97.76	99.94	97.54	98.43	2,226,517	+0.84(+0.86%)
Dec 17, 2019	99.15	99.32	97.00	97.59	2,177,085	-1.26(-1.27%)
Dec 16, 2019	98.24	100.20	97.35	98.85	2,483,989	+0.87(+0.89%)
Dec 13, 2019	97.01	99.32	96.94	97.98	3,008,600	+1.12(+1.16%)
Dec 12, 2019	96.20	97.38	95.33	96.86	2,720,128	+0.63(+0.65%)
Dec 11, 2019	97.54	97.74	95.06	96.23	2,436,473	-1.13(-1.16%)
Dec 10, 2019	99.45	99.62	96.75	97.36	1,573,378	-1.63(-1.65%)
Dec 09, 2019	98.66	100.55	98.55	98.99	2,051,255	+0.45(+0.46%)
Dec 06, 2019	97.82	99.36	96.26	98.54	1,925,600	+1.00(+1.03%)
Dec 05, 2019	98.50	99.45	97.40	97.54	1,610,044	-1.39(-1.41%)
Dec 04, 2019	99.27	100.65	97.88	98.93	2,363,857	-0.35(-0.35%)
Dec 03, 2019	95.65	99.56	94.88	99.28	2,663,135	+1.63(+1.67%)
Dec 02, 2019	102.66	102.76	95.67	97.65	5,268,533	-5.63(-5.45%)
Nov 29, 2019	102.20	103.60	101.81	103.28	1,132,100	+0.28(+0.27%)
Nov 27, 2019	102.85	103.40	101.56	103.00	1,814,800	+0.52(+0.51%)
Nov 26, 2019	103.00	103.54	101.77	102.48	3,177,057	-0.88(-0.85%)
Nov 25, 2019	105.00	105.30	103.16	103.36	2,331,277	-0.93(-0.89%)
Nov 22, 2019	103.80	104.50	102.78	104.29	1,964,000	+0.76(+0.73%)
Nov 21, 2019	104.07	105.35	102.90	103.53	1,733,911	-0.21(-0.20%)
Nov 20, 2019	103.27	105.59	102.54	103.74	3,742,924	+0.74(+0.72%)
Nov 19, 2019	102.00	103.58	100.62	103.00	2,533,482	+1.34(+1.32%)
Nov 18, 2019	99.51	102.63	98.60	101.66	3,990,694	+2.12(+2.13%)
Nov 15, 2019	99.25	99.58	97.56	99.54	2,847,200	+1.43(+1.46%)
Nov 14, 2019	98.06	99.31	96.85	98.11	2,665,512	-0.23(-0.23%)
Nov 13, 2019	94.93	98.36	94.43	98.34	3,798,482	+3.25(+3.42%)
Nov 12, 2019	96.50	100.12	91.37	95.09	13,288,533	-1.08(-1.12%)
Nov 11, 2019	94.00	97.37	93.50	96.17	4,349,405	+2.94(+3.15%)
Nov 08, 2019	90.75	93.92	90.55	93.23	2,919,400	+2.17(+2.38%)
Nov 07, 2019	92.10	92.95	90.61	91.06	2,952,663	-1.21(-1.31%)
Nov 06, 2019	91.50	93.48	90.15	92.27	3,476,796	+0.94(+1.03%)
Nov 05, 2019	92.00	93.46	89.81	91.33	5,191,545	-0.68(-0.74%)
Nov 04, 2019	96.46	96.75	91.64	92.01	8,411,981	-5.05(-5.20%)
Nov 01, 2019	95.64	98.87	95.51	97.06	4,935,000	+0.50(+0.52%)
Oct 31, 2019	98.58	99.79	92.89	96.56	15,360,291	-11.14(-10.34%)
Oct 30, 2019	107.01	109.66	105.60	107.70	7,228,334	+2.60(+2.47%)
Oct 29, 2019	106.12	107.54	105.09	105.10	2,740,079	-1.30(-1.22%)
Oct 28, 2019	107.67	107.99	105.49	106.40	2,136,303	-0.58(-0.54%)
Oct 25, 2019	104.50	107.90	103.40	106.98	2,701,500	+1.35(+1.28%)
Oct 24, 2019	102.85	105.94	102.31	105.63	3,748,544	+5.13(+5.10%)
Oct 23, 2019	100.20	104.39	99.70	100.50	4,406,854	-0.15(-0.15%)
Oct 22, 2019	106.78	106.78	100.08	100.65	6,082,380	-4.89(-4.63%)
Oct 21, 2019	106.60	107.78	104.83	105.54	3,216,375	-0.81(-0.76%)
Oct 18, 2019	110.26	110.36	103.80	106.35	4,838,800	-3.70(-3.36%)
Oct 17, 2019	110.13	110.49	107.91	110.05	2,641,137	+0.25(+0.23%)
Oct 16, 2019	111.62	112.87	108.87	109.80	4,343,823	-5.41(-4.70%)
Oct 15, 2019	117.00	118.34	115.00	115.21	2,205,368	-1.38(-1.18%)
Oct 14, 2019	114.07	117.05	113.55	116.59	1,847,259	+2.25(+1.97%)
Oct 11, 2019	112.64	115.43	111.10	114.34	4,010,600	+4.05(+3.67%)
Oct 10, 2019	110.35	112.52	110.05	110.29	2,090,477	-0.74(-0.67%)
Oct 09, 2019	109.44	111.43	108.31	111.03	1,916,701	+2.63(+2.43%)
Oct 08, 2019	111.67	112.69	108.28	108.40	2,831,518	-4.51(-3.99%)
Oct 07, 2019	111.16	113.81	110.85	112.91	2,233,003	+0.83(+0.74%)
Oct 04, 2019	111.41	112.84	109.88	112.08	3,503,900	+1.58(+1.43%)
Oct 03, 2019	106.87	111.39	104.15	110.50	5,581,861	+3.89(+3.65%)
Oct 02, 2019	107.50	109.30	105.40	106.61	3,045,270	-3.12(-2.84%)

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.