Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	94.82	95.30	94.67	95.22	5,078,075	+0.19(+0.20%)
Dec 30, 2019	95.60	95.81	94.89	95.03	6,060,384	-0.57(-0.60%)
Dec 27, 2019	95.78	95.79	95.39	95.60	3,881,605	+0.03(+0.03%)
Dec 26, 2019	95.76	95.87	95.27	95.58	3,133,359	-0.06(-0.07%)
Dec 24, 2019	95.76	95.88	95.41	95.64	2,230,657	-0.12(-0.13%)
Dec 23, 2019	95.60	95.86	95.36	95.76	5,136,948	+0.38(+0.40%)
Dec 20, 2019	94.99	95.59	94.99	95.38	9,245,326	+0.67(+0.71%)
Dec 19, 2019	94.54	94.81	94.38	94.71	7,176,008	+0.37(+0.39%)
Dec 18, 2019	94.25	94.53	94.15	94.34	5,625,168	+0.13(+0.14%)
Dec 17, 2019	94.43	94.57	94.08	94.21	5,020,608	-0.10(-0.11%)
Dec 16, 2019	93.85	94.66	93.85	94.31	8,357,817	+1.01(+1.08%)
Dec 13, 2019	93.28	93.85	92.93	93.31	6,955,356	-0.06(-0.07%)
Dec 12, 2019	92.56	93.68	92.51	93.37	10,562,131	+0.86(+0.93%)
Dec 11, 2019	92.50	92.74	92.32	92.51	6,556,660	+0.08(+0.09%)
Dec 10, 2019	92.20	92.51	91.83	92.43	6,517,290	+0.20(+0.22%)
Dec 09, 2019	92.91	92.93	92.22	92.22	5,566,855	-0.65(-0.70%)
Dec 06, 2019	92.74	93.19	92.68	92.87	6,117,872	+0.61(+0.66%)
Dec 05, 2019	92.32	92.40	91.48	92.26	7,990,320	+0.00(+0.00%)
Dec 04, 2019	91.78	92.38	91.69	92.26	6,744,030	+0.85(+0.93%)
Dec 03, 2019	90.92	91.48	90.67	91.41	8,454,964	-0.20(-0.22%)
Dec 02, 2019	92.20	92.23	91.32	91.61	7,224,711	-0.41(-0.44%)
Nov 29, 2019	92.10	92.32	91.84	92.02	2,586,080	-0.32(-0.35%)
Nov 27, 2019	92.00	92.48	91.91	92.34	6,847,454	+0.47(+0.51%)
Nov 26, 2019	91.94	92.08	91.57	91.87	11,972,289	-0.07(-0.08%)
Nov 25, 2019	91.25	91.96	91.11	91.95	12,678,476	+1.06(+1.17%)
Nov 22, 2019	90.72	91.01	90.52	90.88	6,640,407	+0.32(+0.36%)
Nov 21, 2019	90.38	90.62	89.76	90.56	9,863,011	+0.23(+0.26%)
Nov 20, 2019	90.30	90.61	89.78	90.33	13,304,627	-0.12(-0.13%)
Nov 19, 2019	90.15	90.58	89.92	90.45	10,839,685	+0.61(+0.68%)
Nov 18, 2019	90.06	90.58	89.73	89.84	12,164,785	-0.31(-0.34%)
Nov 15, 2019	88.57	90.30	88.49	90.14	12,258,989	+1.88(+2.13%)
Nov 14, 2019	88.24	88.39	87.73	88.26	7,026,382	+0.01(+0.01%)
Nov 13, 2019	87.91	88.47	87.77	88.26	7,108,917	+0.10(+0.12%)
Nov 12, 2019	87.77	88.47	87.64	88.15	14,921,991	+0.53(+0.60%)
Nov 11, 2019	87.65	87.84	87.39	87.63	6,587,111	-0.36(-0.41%)
Nov 08, 2019	87.29	88.01	87.19	87.99	8,386,517	+0.64(+0.73%)
Nov 07, 2019	87.49	87.63	87.09	87.35	8,458,002	+0.19(+0.22%)
Nov 06, 2019	86.94	87.32	86.67	87.15	14,196,148	+0.30(+0.34%)
Nov 05, 2019	87.61	87.62	86.66	86.86	14,311,101	-0.62(-0.71%)
Nov 04, 2019	88.15	88.20	87.44	87.48	10,669,790	-0.27(-0.31%)
Nov 01, 2019	88.11	88.49	87.73	87.75	15,861,814	+0.11(+0.13%)
Oct 31, 2019	87.57	87.69	87.07	87.64	10,460,695	-0.10(-0.12%)
Oct 30, 2019	87.27	87.77	86.93	87.74	11,006,164	+0.49(+0.56%)
Oct 29, 2019	86.23	87.39	86.02	87.25	14,886,150	+1.22(+1.42%)
Oct 28, 2019	85.37	86.20	85.30	86.03	7,501,099	+0.88(+1.03%)
Oct 25, 2019	84.83	85.37	84.61	85.15	5,986,292	+0.09(+0.11%)
Oct 24, 2019	85.64	85.73	84.75	85.06	7,551,406	-0.43(-0.51%)
Oct 23, 2019	85.11	85.74	84.93	85.49	5,999,781	+0.53(+0.62%)
Oct 22, 2019	85.42	85.97	84.93	84.96	9,456,350	+0.19(+0.22%)
Oct 21, 2019	85.22	85.35	84.61	84.78	5,354,159	-0.09(-0.11%)
Oct 18, 2019	84.94	85.31	84.49	84.87	7,335,716	-0.31(-0.37%)
Oct 17, 2019	84.83	85.42	84.80	85.18	8,148,988	+0.63(+0.74%)
Oct 16, 2019	84.60	84.99	84.42	84.56	8,494,713	-0.11(-0.13%)
Oct 15, 2019	84.07	84.96	84.01	84.67	13,647,125	+1.52(+1.82%)
Oct 14, 2019	83.13	83.56	83.02	83.15	6,399,721	-0.04(-0.04%)
Oct 11, 2019	83.29	84.16	83.15	83.19	11,704,666	+0.68(+0.83%)
Oct 10, 2019	81.85	82.79	81.78	82.50	8,904,706	+0.41(+0.50%)
Oct 09, 2019	82.00	82.34	81.73	82.10	7,952,158	+0.59(+0.73%)
Oct 08, 2019	82.39	82.43	81.48	81.50	11,555,837	-1.58(-1.90%)
Oct 07, 2019	83.02	83.63	82.90	83.08	9,020,805	-0.28(-0.33%)
Oct 04, 2019	82.32	83.41	82.27	83.36	10,069,703	+1.29(+1.57%)
Oct 03, 2019	81.24	82.10	80.65	82.08	13,872,018	+0.73(+0.90%)
Oct 02, 2019	82.29	82.46	80.99	81.35	14,602,297	-1.20(-1.46%)

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.