Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	106.46	107.18	105.33	106.91	343,100	-0.03(-0.03%)
Nov 27, 2019	106.58	107.56	105.50	106.94	430,600	+0.89(+0.84%)
Nov 26, 2019	106.00	106.46	104.73	106.05	907,530	+0.65(+0.62%)
Nov 25, 2019	104.31	105.94	102.41	105.40	721,146	+0.99(+0.95%)
Nov 22, 2019	101.91	104.48	101.77	104.41	920,100	+3.11(+3.07%)
Nov 21, 2019	101.53	101.70	100.21	101.30	972,768	+0.08(+0.08%)
Nov 20, 2019	103.27	103.41	101.20	101.22	1,457,217	-2.32(-2.24%)
Nov 19, 2019	105.54	105.92	102.33	103.54	1,227,267	-1.26(-1.20%)
Nov 18, 2019	103.20	105.12	103.08	104.80	1,181,954	+1.35(+1.30%)
Nov 15, 2019	106.87	106.87	102.84	103.45	1,486,200	-3.16(-2.96%)
Nov 14, 2019	106.80	108.27	106.15	106.61	504,874	-0.57(-0.53%)
Nov 13, 2019	107.50	107.86	106.12	107.18	556,741	-1.58(-1.45%)
Nov 12, 2019	108.21	109.53	107.50	108.76	966,224	+0.72(+0.67%)
Nov 11, 2019	108.54	110.80	107.67	108.04	1,063,266	+0.14(+0.13%)
Nov 08, 2019	105.24	108.73	104.89	107.90	1,166,800	+2.50(+2.37%)
Nov 07, 2019	104.99	106.75	104.99	105.40	1,246,716	+1.75(+1.69%)
Nov 06, 2019	103.59	104.92	102.69	103.65	705,007	-0.23(-0.22%)
Nov 05, 2019	102.99	105.14	102.90	103.88	993,534	+1.55(+1.51%)
Nov 04, 2019	102.03	103.89	102.00	102.33	742,087	+1.27(+1.26%)
Nov 01, 2019	100.82	102.17	100.06	101.06	1,076,200	+1.06(+1.06%)
Oct 31, 2019	102.42	102.94	99.20	100.00	1,293,666	-2.79(-2.71%)
Oct 30, 2019	104.36	104.77	101.89	102.79	1,070,363	-1.19(-1.14%)
Oct 29, 2019	103.40	105.67	103.00	103.98	2,855,027	-2.81(-2.63%)
Oct 28, 2019	105.40	109.69	105.39	106.79	1,100,913	+1.99(+1.90%)
Oct 25, 2019	106.35	107.29	104.13	104.80	1,622,900	-2.22(-2.07%)
Oct 24, 2019	116.00	117.20	101.51	107.02	4,086,544	-16.74(-13.53%)
Oct 23, 2019	124.30	124.75	123.23	123.76	572,909	-0.64(-0.51%)
Oct 22, 2019	124.55	125.78	123.01	124.40	475,721	-0.37(-0.30%)
Oct 21, 2019	124.49	125.74	124.11	124.77	478,515	+1.23(+1.00%)
Oct 18, 2019	123.05	124.62	122.46	123.54	652,700	+0.18(+0.15%)
Oct 17, 2019	123.45	124.89	122.79	123.36	563,174	+0.15(+0.12%)
Oct 16, 2019	123.89	124.85	122.80	123.21	665,872	-0.49(-0.40%)
Oct 15, 2019	122.85	124.22	121.23	123.70	598,184	+1.16(+0.95%)
Oct 14, 2019	122.55	123.72	120.94	122.54	493,777	-0.01(-0.01%)
Oct 11, 2019	120.33	123.04	119.72	122.55	701,300	+4.34(+3.67%)
Oct 10, 2019	119.09	121.21	117.08	118.21	483,259	-0.21(-0.18%)
Oct 09, 2019	119.41	119.61	116.68	118.42	605,777	-0.24(-0.20%)
Oct 08, 2019	121.72	121.88	118.09	118.66	621,791	-4.22(-3.43%)
Oct 07, 2019	123.14	124.61	122.67	122.88	512,402	-1.00(-0.81%)
Oct 04, 2019	122.97	123.95	121.32	123.88	315,700	+1.32(+1.08%)
Oct 03, 2019	122.65	123.32	119.09	122.56	585,054	-0.56(-0.45%)
Oct 02, 2019	125.06	125.18	121.62	123.12	578,695	-2.92(-2.32%)
Oct 01, 2019	129.04	130.90	125.48	126.04	323,617	-2.09(-1.63%)
Sep 30, 2019	126.40	128.79	125.85	128.13	456,660	+1.71(+1.35%)
Sep 27, 2019	128.67	129.29	126.39	126.42	333,100	-1.36(-1.06%)
Sep 26, 2019	127.85	128.59	127.17	127.78	379,627	-0.10(-0.08%)
Sep 25, 2019	126.57	128.50	126.19	127.88	423,050	+1.13(+0.89%)
Sep 24, 2019	129.31	129.53	125.50	126.75	742,049	-2.55(-1.97%)
Sep 23, 2019	129.59	130.71	128.24	129.30	558,331	-0.89(-0.68%)
Sep 20, 2019	131.30	133.33	130.11	130.19	922,300	-0.53(-0.41%)
Sep 19, 2019	131.65	134.47	130.71	130.72	544,552	-0.19(-0.15%)
Sep 18, 2019	131.43	131.43	129.47	130.91	652,006	-0.50(-0.38%)
Sep 17, 2019	132.80	133.18	129.31	131.41	713,076	-1.54(-1.16%)
Sep 16, 2019	132.47	135.61	132.47	132.95	742,021	-0.78(-0.58%)
Sep 13, 2019	136.06	137.29	133.56	133.73	580,800	-0.96(-0.71%)
Sep 12, 2019	135.41	135.89	132.82	134.69	625,165	-0.68(-0.50%)
Sep 11, 2019	134.89	135.47	131.69	135.37	898,863	+3.09(+2.34%)
Sep 10, 2019	128.83	132.36	128.57	132.28	1,050,762	+3.25(+2.52%)
Sep 09, 2019	127.07	130.12	126.85	129.03	776,807	+3.07(+2.44%)
Sep 06, 2019	127.22	127.86	125.94	125.96	632,500	-1.03(-0.81%)
Sep 05, 2019	124.74	127.84	124.66	126.99	826,441	+3.66(+2.97%)
Sep 04, 2019	122.89	123.36	120.22	123.33	1,589,108	+1.28(+1.05%)

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.