Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	107.64	108.23	107.35	108.17	671,761	+0.53(+0.49%)
Dec 30, 2019	108.22	108.57	107.55	107.64	614,555	-0.42(-0.39%)
Dec 27, 2019	108.30	108.82	107.69	108.06	716,155	-0.46(-0.42%)
Dec 26, 2019	108.17	108.61	108.03	108.52	612,393	+0.58(+0.53%)
Dec 24, 2019	107.81	108.26	107.44	107.94	533,964	+0.50(+0.46%)
Dec 23, 2019	108.48	108.73	107.34	107.44	1,026,063	-0.88(-0.81%)
Dec 20, 2019	109.48	109.48	108.23	108.32	2,382,024	-0.74(-0.68%)
Dec 19, 2019	108.67	109.37	108.40	109.06	829,708	+0.54(+0.49%)
Dec 18, 2019	108.27	109.13	108.11	108.53	1,162,000	+0.06(+0.05%)
Dec 17, 2019	108.91	109.48	108.32	108.47	1,176,178	-0.48(-0.44%)
Dec 16, 2019	107.99	109.01	107.93	108.95	1,920,308	+1.32(+1.22%)
Dec 13, 2019	107.22	107.94	107.06	107.63	1,058,700	+0.05(+0.05%)
Dec 12, 2019	106.55	107.61	106.18	107.58	1,635,449	+0.83(+0.78%)
Dec 11, 2019	107.25	107.51	106.60	106.75	1,220,872	-0.22(-0.21%)
Dec 10, 2019	107.50	107.92	106.89	106.98	1,247,325	-0.63(-0.59%)
Dec 09, 2019	107.63	108.46	107.56	107.61	1,357,068	-0.28(-0.26%)
Dec 06, 2019	108.64	108.98	107.88	107.89	1,090,791	-0.16(-0.14%)
Dec 05, 2019	108.07	108.22	107.58	108.05	896,925	+0.25(+0.24%)
Dec 04, 2019	108.16	108.86	107.67	107.80	1,008,341	-0.34(-0.32%)
Dec 03, 2019	108.46	108.50	107.18	108.14	2,100,579	-0.67(-0.62%)
Dec 02, 2019	109.36	109.61	107.81	108.81	1,504,667	-0.88(-0.80%)
Nov 29, 2019	109.88	110.00	109.43	109.68	1,180,333	-0.69(-0.63%)
Nov 27, 2019	111.11	111.11	109.56	110.37	1,567,366	-0.44(-0.39%)
Nov 26, 2019	111.07	111.47	110.02	110.81	7,338,155	-0.07(-0.06%)
Nov 25, 2019	110.99	111.55	110.75	110.88	1,464,275	+0.28(+0.25%)
Nov 22, 2019	110.24	111.12	109.83	110.59	1,851,445	+0.50(+0.45%)
Nov 21, 2019	109.92	110.30	109.38	110.10	1,929,482	+0.31(+0.28%)
Nov 20, 2019	109.94	110.54	109.36	109.79	1,579,799	-0.40(-0.36%)
Nov 19, 2019	109.92	110.55	109.36	110.19	1,524,187	+0.76(+0.69%)
Nov 18, 2019	109.49	109.75	109.11	109.43	1,500,368	-0.04(-0.04%)
Nov 15, 2019	108.80	109.55	108.31	109.47	2,350,690	+1.17(+1.08%)
Nov 14, 2019	108.37	108.83	108.06	108.30	1,248,541	-0.53(-0.49%)
Nov 13, 2019	107.97	109.14	107.97	108.84	1,072,914	+0.50(+0.46%)
Nov 12, 2019	108.48	108.71	107.95	108.34	1,963,935	+0.12(+0.11%)
Nov 11, 2019	107.58	108.42	107.25	108.22	1,590,243	+0.56(+0.52%)
Nov 08, 2019	106.90	107.68	106.56	107.66	1,171,899	+0.60(+0.56%)
Nov 07, 2019	106.85	107.29	106.32	107.06	2,097,129	+0.50(+0.47%)
Nov 06, 2019	105.72	106.84	105.59	106.55	1,509,062	+0.78(+0.74%)
Nov 05, 2019	106.75	106.98	105.63	105.77	2,185,092	-0.45(-0.42%)
Nov 04, 2019	106.53	107.01	106.19	106.22	1,443,489	-0.28(-0.26%)
Nov 01, 2019	106.05	106.88	105.59	106.50	1,552,967	+0.66(+0.62%)
Oct 31, 2019	105.57	105.95	105.16	105.84	1,462,502	+0.04(+0.04%)
Oct 30, 2019	104.38	105.83	104.02	105.80	1,690,522	+1.60(+1.54%)
Oct 29, 2019	104.07	104.60	103.78	104.20	1,846,498	+0.29(+0.28%)
Oct 28, 2019	102.60	104.14	102.46	103.91	1,635,696	+1.20(+1.16%)
Oct 25, 2019	105.12	105.12	101.43	102.71	3,041,755	-2.07(-1.98%)
Oct 24, 2019	104.01	105.45	102.09	104.78	3,274,398	+3.99(+3.95%)
Oct 23, 2019	101.35	101.69	100.48	100.80	2,224,607	-0.42(-0.41%)
Oct 22, 2019	100.43	101.47	100.36	101.21	1,673,975	+0.88(+0.88%)
Oct 21, 2019	98.83	101.08	98.83	100.33	2,066,836	+1.62(+1.64%)
Oct 18, 2019	97.99	99.12	97.72	98.70	2,401,087	+0.71(+0.72%)
Oct 17, 2019	97.14	98.06	96.34	97.99	990,819	+0.84(+0.86%)
Oct 16, 2019	96.29	97.17	95.61	97.16	1,213,218	+0.47(+0.48%)
Oct 15, 2019	96.02	97.00	95.72	96.69	1,079,634	+1.13(+1.18%)
Oct 14, 2019	95.41	96.13	94.97	95.56	1,033,247	+0.07(+0.07%)
Oct 11, 2019	95.28	96.70	94.75	95.50	1,190,824	+1.22(+1.30%)
Oct 10, 2019	93.62	94.63	93.62	94.27	1,234,278	+0.36(+0.38%)
Oct 09, 2019	93.95	94.23	93.33	93.91	1,052,529	+0.79(+0.85%)
Oct 08, 2019	93.41	93.86	91.59	93.12	1,630,840	-0.99(-1.05%)
Oct 07, 2019	93.56	94.87	92.92	94.12	2,644,422	+0.28(+0.30%)
Oct 04, 2019	93.44	94.06	93.02	93.83	1,344,382	+0.80(+0.86%)
Oct 03, 2019	92.40	93.26	91.56	93.04	1,485,237	+0.50(+0.54%)
Oct 02, 2019	92.66	93.05	92.12	92.54	1,960,812	-0.83(-0.89%)

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.