Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	112.32	113.89	110.66	110.92	163,619	-1.97(-1.74%)
Dec 30, 2019	113.62	114.32	112.10	112.89	123,721	-0.17(-0.15%)
Dec 27, 2019	113.14	113.41	112.25	113.06	106,337	+0.42(+0.38%)
Dec 26, 2019	111.66	112.78	111.23	112.64	98,309	+1.27(+1.14%)
Dec 24, 2019	111.90	111.90	110.99	111.37	34,125	-0.37(-0.33%)
Dec 23, 2019	111.83	111.88	110.34	111.73	98,129	+0.25(+0.22%)
Dec 20, 2019	111.23	112.48	110.60	111.49	621,469	+0.71(+0.64%)
Dec 19, 2019	111.39	111.39	109.25	110.78	176,436	-0.88(-0.79%)
Dec 18, 2019	112.44	112.44	110.37	111.65	124,198	-0.48(-0.43%)
Dec 17, 2019	111.80	112.52	110.37	112.14	144,723	+0.64(+0.57%)
Dec 16, 2019	113.62	114.44	111.11	111.50	200,832	-1.18(-1.05%)
Dec 13, 2019	112.79	113.47	111.82	112.68	164,736	+0.08(+0.07%)
Dec 12, 2019	109.44	113.03	108.65	112.60	183,986	+3.08(+2.81%)
Dec 11, 2019	107.28	110.24	106.59	109.52	133,676	+2.53(+2.36%)
Dec 10, 2019	106.07	107.63	105.49	106.99	83,871	+1.03(+0.97%)
Dec 09, 2019	108.39	108.55	105.72	105.96	181,744	-3.09(-2.83%)
Dec 06, 2019	109.79	110.92	108.87	109.05	185,312	+1.25(+1.16%)
Dec 05, 2019	106.19	107.98	106.19	107.80	134,019	+1.70(+1.60%)
Dec 04, 2019	105.59	107.41	105.09	106.10	191,515	+1.42(+1.35%)
Dec 03, 2019	104.65	105.36	103.22	104.68	139,522	-1.34(-1.26%)
Dec 02, 2019	108.12	108.52	105.46	106.02	216,031	-1.75(-1.62%)
Nov 29, 2019	107.95	108.64	106.96	107.77	66,074	-0.94(-0.87%)
Nov 27, 2019	109.19	109.91	108.23	108.71	96,265	-0.36(-0.33%)
Nov 26, 2019	106.94	109.29	106.94	109.08	200,986	+1.84(+1.71%)
Nov 25, 2019	104.95	108.07	104.67	107.24	151,474	+2.75(+2.63%)
Nov 22, 2019	104.46	104.76	103.19	104.49	98,704	+0.66(+0.63%)
Nov 21, 2019	101.49	105.08	101.45	103.83	134,702	+2.53(+2.50%)
Nov 20, 2019	102.69	103.56	100.78	101.31	316,536	-2.18(-2.11%)
Nov 19, 2019	103.42	104.27	102.07	103.49	153,146	+0.76(+0.74%)
Nov 18, 2019	103.69	103.78	102.32	102.73	134,393	-1.92(-1.83%)
Nov 15, 2019	104.09	105.52	103.65	104.65	244,068	+1.92(+1.87%)
Nov 14, 2019	103.32	104.09	102.53	102.73	104,550	-0.63(-0.61%)
Nov 13, 2019	104.65	105.37	102.56	103.36	230,462	-2.59(-2.44%)
Nov 12, 2019	107.66	108.08	105.10	105.95	106,751	-1.76(-1.63%)
Nov 11, 2019	107.48	109.17	107.21	107.71	315,232	-0.87(-0.80%)
Nov 08, 2019	108.75	109.66	107.65	108.58	144,041	-0.15(-0.14%)
Nov 07, 2019	109.26	109.94	108.07	108.72	132,505	+0.73(+0.67%)
Nov 06, 2019	109.59	109.85	107.37	108.00	175,993	-2.14(-1.95%)
Nov 05, 2019	108.53	110.79	108.11	110.14	138,009	+2.07(+1.91%)
Nov 04, 2019	108.07	109.01	106.82	108.07	208,980	+1.59(+1.50%)
Nov 01, 2019	102.10	106.59	101.88	106.48	199,646	+5.38(+5.32%)
Oct 31, 2019	102.65	102.65	98.67	101.10	278,691	-2.08(-2.01%)
Oct 30, 2019	105.43	106.44	101.83	103.17	352,262	-2.74(-2.59%)
Oct 29, 2019	105.75	112.90	103.45	105.92	457,681	-1.12(-1.05%)
Oct 28, 2019	103.93	107.43	103.81	107.04	207,519	+3.03(+2.91%)
Oct 25, 2019	103.48	105.40	103.00	104.01	164,372	+0.30(+0.28%)
Oct 24, 2019	105.49	105.49	102.51	103.72	99,120	-1.91(-1.81%)
Oct 23, 2019	104.15	106.46	103.17	105.62	166,564	+1.38(+1.32%)
Oct 22, 2019	101.94	104.32	100.81	104.25	91,970	+1.83(+1.79%)
Oct 21, 2019	102.87	103.75	101.84	102.42	91,621	+0.44(+0.43%)
Oct 18, 2019	103.41	103.88	101.42	101.97	113,647	-2.11(-2.02%)
Oct 17, 2019	104.87	105.74	103.21	104.08	169,649	+0.02(+0.02%)
Oct 16, 2019	102.62	105.90	102.62	104.06	186,986	+0.80(+0.77%)
Oct 15, 2019	100.81	104.24	100.53	103.26	191,814	+2.42(+2.40%)
Oct 14, 2019	99.42	102.03	98.98	100.84	159,000	+0.97(+0.97%)
Oct 11, 2019	97.84	101.07	97.84	99.87	200,967	+3.88(+4.04%)
Oct 10, 2019	95.71	97.49	94.52	95.99	226,606	+0.12(+0.12%)
Oct 09, 2019	94.94	96.59	93.81	95.88	269,961	+2.08(+2.21%)
Oct 08, 2019	92.58	94.41	92.19	93.80	160,774	-0.66(-0.70%)
Oct 07, 2019	94.89	96.04	94.23	94.46	131,634	-0.86(-0.90%)
Oct 04, 2019	93.77	95.32	92.42	95.31	140,382	+1.57(+1.68%)
Oct 03, 2019	91.98	94.53	91.25	93.74	148,070	+1.04(+1.12%)
Oct 02, 2019	93.35	93.35	90.98	92.70	151,794	-1.59(-1.69%)

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.