Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	111.25	112.78	110.57	110.96	534,500	-0.72(-0.64%)
Dec 30, 2019	111.87	112.00	110.94	111.68	679,927	-0.12(-0.11%)
Dec 27, 2019	112.29	112.29	110.73	111.80	489,100	-0.27(-0.24%)
Dec 26, 2019	112.04	113.23	111.63	112.07	480,631	+0.49(+0.44%)
Dec 24, 2019	111.72	111.99	111.02	111.58	179,300	-0.17(-0.15%)
Dec 23, 2019	111.92	112.15	111.02	111.75	720,059	+0.07(+0.06%)
Dec 20, 2019	113.50	113.63	111.49	111.68	1,149,200	-1.00(-0.89%)
Dec 19, 2019	111.64	112.78	111.14	112.68	843,616	+0.51(+0.45%)
Dec 18, 2019	110.88	112.63	110.12	112.17	690,053	+1.17(+1.05%)
Dec 17, 2019	113.79	114.04	110.95	111.00	1,101,970	-2.18(-1.93%)
Dec 16, 2019	113.38	114.49	113.07	113.18	667,845	-0.13(-0.11%)
Dec 13, 2019	114.09	114.84	113.24	113.31	714,300	-0.46(-0.40%)
Dec 12, 2019	113.34	115.06	112.90	113.77	948,401	+0.24(+0.21%)
Dec 11, 2019	112.93	113.88	112.89	113.53	525,431	+1.14(+1.01%)
Dec 10, 2019	113.46	113.79	112.27	112.39	617,531	-1.08(-0.95%)
Dec 09, 2019	112.53	113.79	112.50	113.47	534,504	+0.54(+0.48%)
Dec 06, 2019	114.04	114.04	112.88	112.93	442,500	-0.38(-0.34%)
Dec 05, 2019	112.66	114.00	112.54	113.31	800,031	+0.74(+0.66%)
Dec 04, 2019	113.62	113.73	112.56	112.57	716,580	-0.45(-0.40%)
Dec 03, 2019	114.86	115.32	112.29	113.02	1,657,705	-3.37(-2.90%)
Dec 02, 2019	117.71	118.00	116.20	116.39	821,590	-1.49(-1.26%)
Nov 29, 2019	118.26	118.36	117.59	117.88	258,400	-0.76(-0.64%)
Nov 27, 2019	117.38	118.67	117.32	118.64	746,700	+1.32(+1.13%)
Nov 26, 2019	117.43	117.57	116.55	117.32	927,187	+0.16(+0.14%)
Nov 25, 2019	117.50	118.40	117.07	117.16	591,610	+0.04(+0.03%)
Nov 22, 2019	116.58	117.29	115.59	117.12	655,700	+0.85(+0.73%)
Nov 21, 2019	116.85	116.95	115.84	116.27	635,039	-0.31(-0.27%)
Nov 20, 2019	116.96	117.76	116.22	116.58	774,823	-0.73(-0.62%)
Nov 19, 2019	117.00	117.94	116.53	117.31	569,528	+0.44(+0.38%)
Nov 18, 2019	116.42	117.26	116.27	116.87	552,899	+0.47(+0.40%)
Nov 15, 2019	116.60	117.04	115.96	116.40	564,700	+0.12(+0.10%)
Nov 14, 2019	115.86	116.49	115.41	116.28	448,094	+0.46(+0.40%)
Nov 13, 2019	115.40	116.26	114.84	115.82	525,438	+0.12(+0.10%)
Nov 12, 2019	116.11	116.75	115.46	115.70	777,149	-0.17(-0.15%)
Nov 11, 2019	115.43	116.29	114.60	115.87	501,205	+0.45(+0.39%)
Nov 08, 2019	114.40	115.51	113.03	115.42	692,100	+0.83(+0.72%)
Nov 07, 2019	114.52	115.29	114.15	114.59	555,612	+0.85(+0.75%)
Nov 06, 2019	113.52	114.44	112.92	113.74	724,960	+0.35(+0.31%)
Nov 05, 2019	111.33	113.58	111.02	113.39	742,181	+1.84(+1.65%)
Nov 04, 2019	112.56	113.00	111.50	111.55	1,370,131	-0.57(-0.51%)
Nov 01, 2019	112.82	113.65	111.98	112.12	705,600	-0.29(-0.26%)
Oct 31, 2019	112.14	112.97	110.58	112.41	929,360	+0.26(+0.23%)
Oct 30, 2019	112.86	112.86	110.61	112.15	1,617,332	-0.96(-0.85%)
Oct 29, 2019	108.97	113.72	108.50	113.11	1,984,652	+4.09(+3.75%)
Oct 28, 2019	109.77	111.33	106.94	109.02	3,733,714	+0.70(+0.65%)
Oct 25, 2019	107.87	108.69	107.39	108.32	1,675,000	-0.18(-0.17%)
Oct 24, 2019	107.92	108.71	107.38	108.50	1,786,251	+1.16(+1.08%)
Oct 23, 2019	106.64	107.58	106.14	107.34	1,245,863	+0.70(+0.66%)
Oct 22, 2019	107.28	107.97	106.63	106.64	676,967	-0.75(-0.70%)
Oct 21, 2019	107.89	108.33	107.36	107.39	742,704	-0.02(-0.02%)
Oct 18, 2019	108.12	108.59	107.26	107.41	708,800	-0.64(-0.59%)
Oct 17, 2019	108.34	108.68	107.41	108.05	774,749	-0.15(-0.14%)
Oct 16, 2019	108.15	108.55	107.39	108.20	1,216,941	-0.70(-0.64%)
Oct 15, 2019	108.96	109.86	108.64	108.90	884,745	+0.16(+0.15%)
Oct 14, 2019	109.67	109.85	108.28	108.74	879,979	-2.52(-2.26%)
Oct 11, 2019	110.08	111.82	109.54	111.26	608,500	+1.78(+1.63%)
Oct 10, 2019	109.67	110.06	108.61	109.48	1,035,706	-0.68(-0.62%)
Oct 09, 2019	110.15	110.82	109.66	110.16	871,959	+0.77(+0.70%)
Oct 08, 2019	109.45	110.51	108.68	109.39	1,101,335	-1.52(-1.37%)
Oct 07, 2019	110.15	111.69	110.13	110.91	687,523	-0.09(-0.08%)
Oct 04, 2019	108.87	111.07	108.13	111.00	1,280,400	+3.10(+2.87%)
Oct 03, 2019	107.45	108.32	106.06	107.90	1,043,910	-0.05(-0.05%)
Oct 02, 2019	107.00	108.00	105.19	107.95	1,324,405	+0.52(+0.48%)

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.