Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	98.20	100.28	98.20	100.07	893,100	+0.94(+0.95%)
Dec 30, 2019	102.45	102.48	97.28	99.13	1,475,959	-3.71(-3.61%)
Dec 27, 2019	103.99	104.17	101.61	102.84	733,200	-0.61(-0.59%)
Dec 26, 2019	102.69	104.80	102.69	103.45	585,897	+0.88(+0.86%)
Dec 24, 2019	102.59	103.13	101.04	102.57	470,700	-0.31(-0.30%)
Dec 23, 2019	100.94	103.25	100.50	102.88	991,292	+2.09(+2.07%)
Dec 20, 2019	100.92	101.24	99.27	100.79	1,135,100	+0.58(+0.58%)
Dec 19, 2019	100.35	100.99	98.56	100.21	1,099,902	+0.21(+0.21%)
Dec 18, 2019	97.43	100.81	97.43	100.00	1,235,657	+2.86(+2.94%)
Dec 17, 2019	99.12	99.20	94.23	97.14	1,649,663	-1.97(-1.99%)
Dec 16, 2019	95.54	99.73	95.54	99.11	1,605,007	+3.58(+3.75%)
Dec 13, 2019	93.91	97.00	93.61	95.53	1,632,100	+0.90(+0.95%)
Dec 12, 2019	99.01	99.24	93.18	94.63	3,944,376	-3.78(-3.84%)
Dec 11, 2019	107.04	107.19	94.89	98.41	7,451,646	-9.20(-8.55%)
Dec 10, 2019	108.69	109.35	106.95	107.61	698,836	-0.40(-0.37%)
Dec 09, 2019	107.20	109.45	106.47	108.01	868,001	-0.09(-0.08%)
Dec 06, 2019	112.16	112.82	107.62	108.10	1,732,900	-3.37(-3.02%)
Dec 05, 2019	110.85	111.84	108.82	111.47	1,626,986	+0.54(+0.49%)
Dec 04, 2019	108.73	111.42	107.34	110.93	1,606,804	+2.26(+2.08%)
Dec 03, 2019	100.76	109.21	100.02	108.67	1,765,432	+0.84(+0.78%)
Dec 02, 2019	112.84	113.26	103.58	107.83	3,286,809	-5.70(-5.02%)
Nov 29, 2019	110.92	113.53	110.37	113.53	913,400	+2.34(+2.10%)
Nov 27, 2019	111.98	112.00	108.88	111.19	1,104,800	+0.35(+0.32%)
Nov 26, 2019	107.45	110.85	107.11	110.84	1,799,090	+3.57(+3.33%)
Nov 25, 2019	105.82	107.35	104.62	107.27	1,265,221	+1.91(+1.81%)
Nov 22, 2019	103.37	105.86	102.27	105.36	1,129,900	+2.12(+2.05%)
Nov 21, 2019	106.74	108.20	102.24	103.24	1,717,994	-3.24(-3.04%)
Nov 20, 2019	104.25	108.75	103.25	106.48	2,748,477	+2.25(+2.16%)
Nov 19, 2019	98.53	104.91	98.27	104.23	2,143,962	+5.80(+5.89%)
Nov 18, 2019	97.20	100.38	95.65	98.43	1,356,452	+1.01(+1.04%)
Nov 15, 2019	95.41	97.44	94.08	97.42	1,087,900	+3.19(+3.39%)
Nov 14, 2019	93.25	94.47	93.02	94.23	1,023,216	+0.77(+0.82%)
Nov 13, 2019	94.32	95.00	92.60	93.46	1,324,232	-1.04(-1.10%)
Nov 12, 2019	94.29	96.06	94.01	94.50	1,261,621	+0.45(+0.48%)
Nov 11, 2019	92.47	94.20	91.42	94.05	925,818	+1.05(+1.13%)
Nov 08, 2019	91.50	93.85	90.62	93.00	1,193,500	+1.34(+1.46%)
Nov 07, 2019	92.60	93.49	90.91	91.66	1,373,126	-1.57(-1.68%)
Nov 06, 2019	92.86	94.82	92.25	93.23	1,251,591	-0.22(-0.24%)
Nov 05, 2019	95.29	96.36	90.70	93.45	2,500,562	-1.86(-1.95%)
Nov 04, 2019	100.87	102.42	94.45	95.31	3,171,204	-3.97(-4.00%)
Nov 01, 2019	91.00	101.80	86.56	99.28	4,540,900	+7.78(+8.50%)
Oct 31, 2019	95.86	96.70	91.32	91.50	3,162,660	-5.45(-5.62%)
Oct 30, 2019	93.90	98.82	93.65	96.95	2,168,007	+4.56(+4.94%)
Oct 29, 2019	93.80	94.10	92.34	92.39	981,275	-1.55(-1.65%)
Oct 28, 2019	94.00	95.61	92.80	93.94	1,363,425	+0.67(+0.72%)
Oct 25, 2019	91.49	93.41	88.52	93.27	1,851,900	+0.71(+0.77%)
Oct 24, 2019	93.94	98.33	92.09	92.56	2,511,774	+3.23(+3.62%)
Oct 23, 2019	87.68	93.57	87.68	89.33	2,797,285	+1.91(+2.18%)
Oct 22, 2019	93.53	94.42	86.00	87.42	3,560,317	-5.45(-5.87%)
Oct 21, 2019	95.41	96.30	90.89	92.87	2,764,589	-2.53(-2.65%)
Oct 18, 2019	101.82	102.12	93.68	95.40	4,017,300	-7.26(-7.07%)
Oct 17, 2019	104.00	105.87	102.16	102.66	1,201,209	-0.51(-0.49%)
Oct 16, 2019	109.00	109.80	101.49	103.17	2,680,039	-9.06(-8.07%)
Oct 15, 2019	114.01	115.90	112.00	112.23	1,492,993	-1.82(-1.60%)
Oct 14, 2019	112.35	115.21	111.75	114.05	1,530,905	+2.49(+2.23%)
Oct 11, 2019	111.28	113.79	111.11	111.56	1,192,800	+1.78(+1.62%)
Oct 10, 2019	108.96	110.46	108.32	109.78	1,133,160	+0.76(+0.70%)
Oct 09, 2019	108.84	109.69	105.79	109.02	1,278,892	+1.32(+1.23%)
Oct 08, 2019	114.30	115.83	107.54	107.70	1,848,623	-8.05(-6.95%)
Oct 07, 2019	114.00	116.43	112.14	115.75	1,817,090	+5.06(+4.57%)
Oct 04, 2019	111.08	113.15	109.50	110.69	1,083,300	-0.22(-0.20%)
Oct 03, 2019	104.52	111.42	103.22	110.91	2,113,671	+6.81(+6.54%)
Oct 02, 2019	106.06	106.90	101.77	104.10	1,349,742	-2.87(-2.68%)

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.