Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	104.88	107.03	104.55	106.37	4,418,446	+1.15(+1.09%)
Oct 30, 2019	103.96	105.67	103.86	105.22	2,597,552	+0.98(+0.94%)
Oct 29, 2019	105.01	105.30	104.08	104.24	3,200,856	-1.23(-1.17%)
Oct 28, 2019	103.26	105.66	103.26	105.47	4,465,728	+2.60(+2.53%)
Oct 25, 2019	100.89	103.23	100.38	102.87	4,536,522	+2.20(+2.19%)
Oct 24, 2019	100.34	101.01	99.18	100.66	3,551,257	+0.41(+0.41%)
Oct 23, 2019	98.95	100.58	94.61	100.25	9,765,195	-2.28(-2.22%)
Oct 22, 2019	102.66	104.04	101.64	102.53	6,160,252	+1.80(+1.79%)
Oct 21, 2019	101.67	101.75	100.60	100.73	4,370,896	-0.68(-0.67%)
Oct 18, 2019	101.10	101.69	100.72	101.41	2,364,356	+0.17(+0.17%)
Oct 17, 2019	101.95	102.17	101.06	101.24	2,429,807	+0.48(+0.47%)
Oct 16, 2019	101.91	102.19	100.62	100.77	2,482,046	-1.63(-1.59%)
Oct 15, 2019	101.14	102.77	101.02	102.40	1,886,601	+1.68(+1.67%)
Oct 14, 2019	101.30	101.87	100.70	100.72	1,469,405	-0.43(-0.42%)
Oct 11, 2019	100.58	101.88	100.43	101.15	2,740,703	+1.34(+1.35%)
Oct 10, 2019	99.91	100.33	99.49	99.80	2,997,053	-0.35(-0.35%)
Oct 09, 2019	100.40	100.95	99.77	100.16	1,754,135	+0.10(+0.10%)
Oct 08, 2019	99.78	101.11	98.90	100.06	3,044,302	-0.60(-0.59%)
Oct 07, 2019	101.10	101.42	100.41	100.65	1,613,434	-0.34(-0.34%)
Oct 04, 2019	100.34	101.06	99.88	101.00	3,095,303	+0.85(+0.85%)
Oct 03, 2019	99.96	100.91	99.14	100.15	3,080,461	+0.27(+0.27%)
Oct 02, 2019	102.99	103.28	99.56	99.88	4,880,840	-3.70(-3.57%)
Oct 01, 2019	104.49	104.97	103.06	103.58	2,671,232	-0.81(-0.78%)
Sep 30, 2019	104.89	105.90	104.25	104.39	2,764,827	-0.50(-0.48%)
Sep 27, 2019	104.87	105.83	103.97	104.89	2,042,109	+0.51(+0.49%)
Sep 26, 2019	104.58	105.16	103.32	104.38	2,875,691	+0.40(+0.39%)
Sep 25, 2019	105.37	106.27	103.90	103.98	3,340,074	-1.74(-1.64%)
Sep 24, 2019	106.75	106.93	104.49	105.71	3,833,935	-0.87(-0.81%)
Sep 23, 2019	108.28	108.78	106.39	106.58	3,142,985	-1.85(-1.70%)
Sep 20, 2019	108.21	109.43	106.85	108.43	8,081,664	+1.69(+1.58%)
Sep 19, 2019	105.35	107.45	104.91	106.74	4,228,800	+1.52(+1.45%)
Sep 18, 2019	104.02	105.39	103.77	105.22	3,390,773	+1.49(+1.44%)
Sep 17, 2019	102.99	103.79	102.33	103.72	2,666,942	+0.92(+0.90%)
Sep 16, 2019	103.07	103.17	101.94	102.80	1,852,143	-0.71(-0.69%)
Sep 13, 2019	104.30	104.69	102.90	103.51	3,045,166	-0.54(-0.52%)
Sep 12, 2019	104.59	104.94	103.72	104.05	3,833,379	-0.21(-0.20%)
Sep 11, 2019	104.34	104.55	102.95	104.26	3,646,655	+0.55(+0.53%)
Sep 10, 2019	101.16	103.73	99.32	103.71	7,059,318	+0.03(+0.03%)
Sep 09, 2019	106.90	106.90	103.01	103.68	5,337,616	-2.78(-2.61%)
Sep 06, 2019	107.14	107.34	106.26	106.46	3,111,694	-0.51(-0.48%)
Sep 05, 2019	106.38	107.76	105.72	106.97	4,334,329	+1.26(+1.19%)
Sep 04, 2019	106.77	106.88	104.97	105.71	4,025,982	-0.66(-0.62%)
Sep 03, 2019	105.05	106.43	104.72	106.38	3,974,884	+0.93(+0.88%)
Aug 30, 2019	105.31	106.57	104.47	105.45	3,075,270	+0.67(+0.64%)
Aug 29, 2019	104.37	104.90	103.24	104.78	2,901,669	+1.19(+1.15%)
Aug 28, 2019	102.99	104.12	102.48	103.58	1,868,755	+0.22(+0.22%)
Aug 27, 2019	104.83	105.37	103.36	103.36	3,155,165	-0.98(-0.94%)
Aug 26, 2019	103.25	104.38	102.91	104.34	2,748,395	+2.12(+2.07%)
Aug 23, 2019	104.04	105.07	101.63	102.22	4,146,140	-1.96(-1.88%)
Aug 22, 2019	104.02	104.80	103.42	104.18	1,971,389	+0.14(+0.13%)
Aug 21, 2019	104.55	104.96	102.68	104.04	2,364,684	+0.42(+0.41%)
Aug 20, 2019	104.85	105.37	103.53	103.62	2,222,741	-1.42(-1.35%)
Aug 19, 2019	103.66	105.42	103.42	105.04	3,110,543	+1.88(+1.82%)
Aug 16, 2019	103.56	103.92	102.02	103.16	3,746,867	+0.27(+0.26%)
Aug 15, 2019	103.34	103.90	101.94	102.89	4,220,798	-0.06(-0.05%)
Aug 14, 2019	107.22	107.22	102.88	102.95	5,289,965	-4.45(-4.14%)
Aug 13, 2019	105.38	107.81	105.29	107.40	5,733,528	+2.02(+1.92%)
Aug 12, 2019	104.80	105.88	104.23	105.37	2,320,397	-0.23(-0.22%)
Aug 09, 2019	105.11	106.33	104.29	105.61	3,003,632	-0.19(-0.18%)
Aug 08, 2019	103.93	106.32	103.63	105.79	5,188,186	+2.65(+2.57%)
Aug 07, 2019	102.45	103.39	100.74	103.15	4,558,825	-0.26(-0.25%)
Aug 06, 2019	101.61	104.08	101.22	103.41	5,914,455	+2.50(+2.47%)
Aug 05, 2019	103.39	104.42	99.73	100.91	5,133,181	-3.44(-3.30%)
Aug 02, 2019	103.00	105.14	102.64	104.35	4,823,738	+1.77(+1.73%)

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.