Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	107.51	107.79	106.75	107.05	325,000	-0.35(-0.33%)
Nov 27, 2019	107.28	107.69	106.74	107.40	628,200	+0.12(+0.11%)
Nov 26, 2019	106.00	107.32	105.83	107.28	1,320,801	+1.34(+1.27%)
Nov 25, 2019	106.07	106.57	105.76	105.94	533,453	+0.19(+0.18%)
Nov 22, 2019	106.13	106.97	105.63	105.75	518,900	-0.34(-0.32%)
Nov 21, 2019	107.98	108.29	105.86	106.09	566,100	-1.84(-1.70%)
Nov 20, 2019	107.90	108.94	107.53	107.93	816,048	+0.03(+0.03%)
Nov 19, 2019	108.00	108.26	107.66	107.90	893,856	+0.04(+0.04%)
Nov 18, 2019	106.83	107.88	106.72	107.86	719,259	+0.76(+0.71%)
Nov 15, 2019	108.15	108.54	106.81	107.10	797,900	-0.90(-0.83%)
Nov 14, 2019	108.34	108.34	107.31	108.00	853,469	-0.37(-0.34%)
Nov 13, 2019	108.28	108.97	107.70	108.37	1,067,636	-0.20(-0.18%)
Nov 12, 2019	109.24	109.83	108.31	108.57	664,080	-0.57(-0.52%)
Nov 11, 2019	108.50	109.54	108.25	109.14	356,356	+0.44(+0.40%)
Nov 08, 2019	108.48	109.69	108.21	108.70	481,400	-0.33(-0.30%)
Nov 07, 2019	110.54	110.54	108.35	109.03	704,035	-1.86(-1.68%)
Nov 06, 2019	110.37	110.94	109.61	110.89	563,227	+0.86(+0.78%)
Nov 05, 2019	110.00	110.43	109.18	110.03	494,131	-0.15(-0.14%)
Nov 04, 2019	112.60	113.17	109.84	110.18	522,450	-1.92(-1.71%)
Nov 01, 2019	113.52	114.00	111.08	112.10	559,100	-1.11(-0.98%)
Oct 31, 2019	112.55	113.25	111.58	113.21	1,128,662	+0.43(+0.38%)
Oct 30, 2019	111.50	113.22	110.92	112.78	821,776	+1.40(+1.26%)
Oct 29, 2019	110.58	111.93	110.12	111.38	787,937	+0.65(+0.59%)
Oct 28, 2019	111.65	112.20	110.15	110.73	854,258	-0.92(-0.82%)
Oct 25, 2019	116.00	117.90	109.67	111.65	983,500	-3.62(-3.14%)
Oct 24, 2019	114.36	115.47	113.25	115.27	1,052,118	+1.31(+1.15%)
Oct 23, 2019	113.19	114.08	113.05	113.96	448,889	+0.58(+0.51%)
Oct 22, 2019	115.98	115.98	113.01	113.38	489,438	-2.66(-2.29%)
Oct 21, 2019	115.87	116.26	114.65	116.04	521,710	+0.32(+0.28%)
Oct 18, 2019	114.95	116.14	114.57	115.72	635,400	+0.60(+0.52%)
Oct 17, 2019	115.63	115.94	114.36	115.12	713,387	-0.13(-0.11%)
Oct 16, 2019	115.57	115.61	113.78	115.25	671,797	-0.83(-0.72%)
Oct 15, 2019	116.62	116.86	115.65	116.08	428,374	-0.08(-0.07%)
Oct 14, 2019	115.77	116.84	115.52	116.16	387,856	+0.03(+0.03%)
Oct 11, 2019	117.89	118.19	116.05	116.13	568,400	-0.10(-0.09%)
Oct 10, 2019	114.83	116.52	114.83	116.23	391,895	+1.40(+1.22%)
Oct 09, 2019	113.92	115.40	113.92	114.83	543,034	+1.01(+0.89%)
Oct 08, 2019	115.48	115.48	113.47	113.82	605,808	-2.16(-1.86%)
Oct 07, 2019	117.21	117.34	115.94	115.98	489,460	-1.43(-1.22%)
Oct 04, 2019	114.75	117.60	114.55	117.41	555,500	+3.22(+2.82%)
Oct 03, 2019	112.35	114.38	112.35	114.19	516,783	+1.17(+1.04%)
Oct 02, 2019	113.54	113.69	111.56	113.02	516,291	-1.18(-1.03%)
Oct 01, 2019	116.89	117.05	114.09	114.20	463,249	-2.47(-2.12%)
Sep 30, 2019	115.76	116.84	115.52	116.67	523,161	+0.91(+0.79%)
Sep 27, 2019	117.00	117.05	115.04	115.76	397,200	-0.83(-0.71%)
Sep 26, 2019	115.29	117.16	115.20	116.59	588,768	+1.49(+1.29%)
Sep 25, 2019	114.27	115.31	113.87	115.10	719,065	+0.75(+0.66%)
Sep 24, 2019	114.96	115.18	113.85	114.35	580,458	+0.07(+0.06%)
Sep 23, 2019	113.36	114.82	113.36	114.28	389,738	+0.47(+0.41%)
Sep 20, 2019	114.06	114.40	112.82	113.81	907,200	-0.49(-0.43%)
Sep 19, 2019	114.25	115.15	114.09	114.30	374,150	-0.25(-0.22%)
Sep 18, 2019	114.01	114.62	113.16	114.55	411,879	+0.50(+0.44%)
Sep 17, 2019	112.43	114.08	112.43	114.05	637,269	+1.27(+1.13%)
Sep 16, 2019	112.56	112.97	111.96	112.78	461,460	-0.17(-0.15%)
Sep 13, 2019	113.25	113.59	112.19	112.95	534,600	-0.29(-0.26%)
Sep 12, 2019	111.91	113.66	111.75	113.24	521,140	+1.76(+1.58%)
Sep 11, 2019	111.45	111.87	109.70	111.48	634,289	-0.30(-0.27%)
Sep 10, 2019	113.31	113.31	111.18	111.78	770,789	-1.62(-1.43%)
Sep 09, 2019	115.23	115.33	112.51	113.40	801,533	-1.54(-1.34%)
Sep 06, 2019	114.11	115.56	114.02	114.94	452,000	+1.01(+0.89%)
Sep 05, 2019	114.33	115.25	113.55	113.93	450,892	+0.27(+0.24%)
Sep 04, 2019	113.39	113.74	112.50	113.66	553,058	+0.98(+0.87%)

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.