Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2019		118.85	118.85	118.85	0	-0.36(-0.30%)
Dec 09, 2019	118.78	119.66	118.78	119.21	30,882	+0.35(+0.30%)
Dec 06, 2019	119.90	119.90	118.75	118.86	6,300	+0.81(+0.68%)
Dec 05, 2019	118.83	118.83	117.81	118.05	8,273	-0.28(-0.23%)
Dec 04, 2019	118.68	118.86	118.29	118.33	5,494	+0.26(+0.22%)
Dec 03, 2019	118.09	118.35	117.42	118.07	17,492	-1.10(-0.92%)
Dec 02, 2019	120.37	120.37	118.84	119.17	11,678	-0.84(-0.70%)
Nov 29, 2019	120.75	120.75	120.01	120.01	9,300	-0.77(-0.64%)
Nov 27, 2019	120.53	120.80	120.37	120.78	14,100	+0.70(+0.58%)
Nov 26, 2019	119.78	120.34	119.78	120.08	8,730	+0.14(+0.11%)
Nov 25, 2019	119.73	120.03	119.70	119.94	27,746	+0.71(+0.60%)
Nov 22, 2019	119.42	119.42	118.85	119.23	6,400	+0.23(+0.20%)
Nov 21, 2019	119.33	119.33	118.88	119.00	8,257	-0.17(-0.14%)
Nov 20, 2019	119.75	119.99	118.53	119.17	64,345	+0.02(+0.02%)
Nov 19, 2019	120.15	120.15	118.87	119.15	25,458	-1.33(-1.11%)
Nov 18, 2019	120.32	120.57	120.20	120.48	13,807	+0.30(+0.25%)
Nov 15, 2019	120.98	120.98	119.94	120.18	22,500	+0.29(+0.24%)
Nov 14, 2019	120.25	120.31	119.38	119.89	38,163	+0.55(+0.46%)
Nov 13, 2019	119.47	119.47	118.61	119.34	20,262	+0.10(+0.09%)
Nov 12, 2019	119.08	119.61	119.04	119.24	19,349	+0.31(+0.26%)
Nov 11, 2019	119.19	119.19	118.64	118.92	16,341	-0.26(-0.21%)
Nov 08, 2019	119.21	119.26	118.73	119.18	21,200	-0.05(-0.04%)
Nov 07, 2019	119.80	120.24	119.23	119.23	12,515	+0.18(+0.15%)
Nov 06, 2019	119.24	119.30	118.79	119.05	14,564	+0.19(+0.16%)
Nov 05, 2019	118.48	119.18	118.48	118.86	22,198	+0.46(+0.39%)
Nov 04, 2019	118.43	118.51	118.23	118.40	5,142	+0.65(+0.55%)
Nov 01, 2019	117.64	117.77	117.52	117.75	18,100	+1.46(+1.26%)
Oct 31, 2019	117.27	117.27	115.91	116.29	6,049	-0.94(-0.81%)
Oct 30, 2019	116.59	117.43	116.47	117.23	15,890	+0.31(+0.27%)
Oct 29, 2019	117.62	117.62	116.82	116.92	7,522	-0.87(-0.74%)
Oct 28, 2019	117.45	117.82	117.39	117.79	5,868	+0.56(+0.48%)
Oct 25, 2019	115.87	117.44	115.87	117.23	10,700	-0.05(-0.04%)
Oct 24, 2019	117.09	117.37	116.94	117.28	14,981	+0.40(+0.34%)
Oct 23, 2019	117.65	117.65	116.71	116.87	4,722	-0.82(-0.69%)
Oct 22, 2019	117.64	118.17	117.64	117.69	6,073	+0.05(+0.04%)
Oct 21, 2019	117.87	117.92	117.25	117.64	27,063	-0.04(-0.03%)
Oct 18, 2019	117.87	118.04	117.55	117.68	8,700	-0.46(-0.39%)
Oct 17, 2019	118.11	118.30	117.80	118.14	10,255	+0.97(+0.83%)
Oct 16, 2019	117.00	117.50	116.96	117.17	5,784	+0.61(+0.52%)
Oct 15, 2019	115.51	116.75	115.51	116.56	5,574	+1.34(+1.16%)
Oct 14, 2019	115.37	115.58	115.19	115.22	5,246	-0.31(-0.27%)
Oct 11, 2019	115.35	116.24	115.35	115.53	20,000	+1.45(+1.27%)
Oct 10, 2019	113.68	114.36	113.68	114.08	6,084	+0.74(+0.65%)
Oct 09, 2019	112.98	113.66	112.98	113.34	7,920	+1.12(+1.00%)
Oct 08, 2019	112.46	113.20	112.22	112.22	6,622	-0.95(-0.84%)
Oct 07, 2019	113.23	113.70	112.81	113.17	21,330	-0.27(-0.24%)
Oct 04, 2019	112.58	113.48	112.58	113.44	5,800	+1.29(+1.15%)
Oct 03, 2019	110.83	112.30	110.78	112.15	21,134	+0.22(+0.20%)
Oct 02, 2019	112.56	112.89	111.50	111.92	19,569	-2.02(-1.77%)
Oct 01, 2019	115.20	115.34	113.94	113.94	5,980	-0.53(-0.46%)
Sep 30, 2019	113.96	114.61	113.96	114.47	4,705	+0.81(+0.71%)
Sep 27, 2019	114.29	114.40	113.00	113.66	7,500	-0.34(-0.30%)
Sep 26, 2019	114.14	114.34	113.66	114.00	4,336	-0.72(-0.63%)
Sep 25, 2019	114.10	114.76	113.65	114.72	9,231	+0.78(+0.69%)
Sep 24, 2019	115.45	115.97	113.81	113.94	17,978	-0.99(-0.86%)
Sep 23, 2019	115.00	115.21	114.85	114.93	4,862	+0.05(+0.04%)
Sep 20, 2019	116.42	116.44	114.88	114.88	3,900	-0.81(-0.70%)
Sep 19, 2019	116.16	116.20	115.67	115.69	13,790	-0.20(-0.17%)
Sep 18, 2019	115.74	115.89	115.08	115.89	3,231	+0.00(+0.00%)
Sep 17, 2019	115.25	115.89	114.99	115.89	3,304	+0.58(+0.50%)
Sep 16, 2019	116.02	116.04	115.24	115.31	7,652	-1.58(-1.35%)
Sep 13, 2019	116.75	117.17	116.74	116.89	6,800	+0.08(+0.07%)
Sep 12, 2019	117.44	117.80	116.80	116.81	11,106	+0.13(+0.11%)
Sep 11, 2019	116.88	117.08	116.50	116.68	8,405	+0.09(+0.08%)
Sep 10, 2019	116.22	116.59	115.50	116.59	4,851	-0.02(-0.02%)
Sep 09, 2019	116.19	116.70	116.15	116.61	12,762	+0.85(+0.73%)
Sep 06, 2019	115.49	116.03	115.38	115.76	30,000	+0.68(+0.59%)
Sep 05, 2019	114.60	115.43	114.60	115.08	18,575	+1.63(+1.43%)
Sep 04, 2019	112.77	113.45	112.77	113.45	995	+1.24(+1.11%)
Sep 03, 2019	112.00	112.78	111.86	112.21	11,347	-0.47(-0.42%)
Aug 30, 2019	113.34	113.34	112.40	112.68	3,100	+0.00(+0.00%)
Aug 29, 2019	112.68	112.93	112.37	112.68	9,300	+1.72(+1.55%)
Aug 28, 2019	109.45	110.96	109.45	110.96	13,894	+1.08(+0.98%)
Aug 27, 2019	110.62	110.68	109.73	109.88	22,908	-0.29(-0.26%)
Aug 26, 2019	109.94	110.17	109.46	110.17	11,793	+1.14(+1.05%)
Aug 23, 2019	110.88	111.31	108.99	109.03	12,700	-2.88(-2.58%)
Aug 22, 2019	112.02	112.13	110.98	111.91	8,222	+0.60(+0.54%)
Aug 21, 2019	111.33	111.51	111.18	111.31	9,750	+2.42(+2.23%)
Aug 20, 2019	109.09	109.61	108.89	108.89	6,418	-0.14(-0.13%)
Aug 19, 2019	109.01	109.30	109.01	109.03	9,024	+1.38(+1.28%)
Aug 16, 2019	106.83	107.79	106.83	107.65	9,100	+1.61(+1.52%)
Aug 15, 2019	106.71	106.72	105.10	106.04	15,970	+0.44(+0.41%)
Aug 14, 2019	106.91	106.91	105.60	105.60	5,424	-3.14(-2.89%)
Aug 13, 2019	105.91	109.82	105.74	108.75	9,900	+2.16(+2.02%)
Aug 12, 2019	107.27	107.27	106.30	106.59	3,787	-1.13(-1.05%)
Aug 09, 2019	107.89	108.05	107.37	107.72	2,800	-1.07(-0.98%)
Aug 08, 2019	108.14	108.82	108.09	108.79	5,393	+1.57(+1.47%)
Aug 07, 2019	105.56	107.22	104.95	107.22	3,944	+0.98(+0.92%)
Aug 06, 2019	105.74	106.24	105.05	106.24	1,498	+1.02(+0.97%)
Aug 05, 2019	106.33	106.33	104.45	105.22	15,902	-2.83(-2.62%)
Aug 02, 2019	107.53	108.40	107.53	108.04	8,000	-0.66(-0.61%)
Aug 01, 2019	110.20	111.46	108.70	108.70	60,129	-1.39(-1.26%)
Jul 31, 2019	111.31	111.31	109.04	110.09	7,229	-1.30(-1.17%)
Jul 30, 2019	111.36	111.65	111.36	111.39	987	-0.58(-0.52%)
Jul 29, 2019	112.06	112.06	111.68	111.97	3,283	-0.39(-0.35%)
Jul 26, 2019	111.81	112.39	111.79	112.36	3,400	+0.24(+0.22%)
Jul 25, 2019	112.97	113.03	112.12	112.12	3,331	-0.91(-0.80%)
Jul 24, 2019	112.02	113.04	112.02	113.02	1,868	+0.65(+0.58%)
Jul 23, 2019	112.52	112.52	111.74	112.37	3,070	+0.50(+0.44%)
Jul 22, 2019	112.74	112.74	111.64	111.88	8,071	-0.53(-0.48%)
Jul 19, 2019	113.51	113.51	112.41	112.41	9,100	-0.64(-0.57%)
Jul 18, 2019	113.04	113.13	112.25	113.05	6,743	-0.42(-0.37%)
Jul 17, 2019	114.00	114.00	113.47	113.47	6,678	-1.00(-0.87%)
Jul 16, 2019	114.58	114.70	114.20	114.47	12,240	-0.14(-0.12%)
Jul 15, 2019	114.81	114.81	114.19	114.61	5,537	+0.21(+0.18%)
Jul 12, 2019	113.51	114.45	113.51	114.40	13,100	+1.19(+1.05%)
Jul 11, 2019	113.51	113.64	113.00	113.22	11,308	+0.82(+0.73%)
Jul 10, 2019	112.29	112.40	111.89	112.40	21,473	+0.33(+0.30%)
Jul 09, 2019	111.89	112.23	111.69	112.06	13,624	+0.22(+0.20%)
Jul 08, 2019	111.14	111.84	111.14	111.84	3,164	+0.50(+0.44%)
Jul 05, 2019	110.90	111.46	110.78	111.35	2,000	+0.18(+0.16%)
Jul 03, 2019	111.00	111.30	111.00	111.17	7,300	+0.98(+0.89%)
Jul 02, 2019	109.77	110.19	109.55	110.19	1,729	+0.40(+0.36%)

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.