Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	109.50	109.91	107.08	107.90	464,190	-1.60(-1.46%)
Oct 30, 2019	111.78	111.78	108.90	109.50	457,936	-2.31(-2.07%)
Oct 29, 2019	112.61	113.89	111.78	111.81	541,734	-1.21(-1.07%)
Oct 28, 2019	114.76	115.74	112.75	113.02	707,159	-0.79(-0.69%)
Oct 25, 2019	111.27	114.67	110.82	113.81	1,171,143	+2.52(+2.26%)
Oct 24, 2019	113.22	114.07	110.39	111.29	748,150	-1.71(-1.52%)
Oct 23, 2019	114.64	114.64	112.17	113.00	440,703	-1.52(-1.33%)
Oct 22, 2019	109.88	114.57	109.44	114.53	506,667	+3.92(+3.55%)
Oct 21, 2019	111.62	112.50	110.40	110.60	438,207	+0.78(+0.71%)
Oct 18, 2019	108.72	110.51	108.48	109.83	510,915	+0.44(+0.40%)
Oct 17, 2019	110.50	110.84	108.17	109.39	532,380	-1.27(-1.15%)
Oct 16, 2019	111.41	112.42	110.35	110.66	675,821	-0.84(-0.76%)
Oct 15, 2019	108.08	111.69	107.12	111.50	591,081	+3.55(+3.29%)
Oct 14, 2019	106.55	108.12	105.83	107.95	434,421	+0.69(+0.64%)
Oct 11, 2019	103.32	108.04	103.13	107.26	721,241	+6.39(+6.33%)
Oct 10, 2019	100.23	102.75	99.73	100.87	777,549	+1.52(+1.53%)
Oct 09, 2019	98.74	100.05	97.94	99.35	365,926	+1.96(+2.01%)
Oct 08, 2019	98.88	99.38	97.38	97.39	468,783	-3.10(-3.08%)
Oct 07, 2019	100.39	101.52	99.02	100.49	542,617	-0.07(-0.07%)
Oct 04, 2019	101.99	102.67	99.80	100.56	435,713	-1.18(-1.16%)
Oct 03, 2019	101.96	102.01	99.17	101.74	363,619	-0.53(-0.52%)
Oct 02, 2019	103.05	103.53	99.23	102.28	488,769	-1.95(-1.87%)
Oct 01, 2019	108.02	108.53	103.66	104.23	549,708	-3.79(-3.51%)
Sep 30, 2019	108.11	109.39	107.16	108.02	523,871	-0.08(-0.08%)
Sep 27, 2019	107.86	109.45	107.17	108.10	230,081	+0.33(+0.31%)
Sep 26, 2019	108.60	109.89	106.88	107.77	449,417	-0.34(-0.31%)
Sep 25, 2019	106.18	108.64	105.28	108.11	424,230	+1.51(+1.42%)
Sep 24, 2019	109.57	110.35	105.99	106.60	460,750	-2.25(-2.07%)
Sep 23, 2019	107.54	110.47	107.16	108.85	500,729	-0.08(-0.08%)
Sep 20, 2019	109.26	110.23	108.22	108.94	959,726	-0.06(-0.06%)
Sep 19, 2019	109.09	110.76	108.85	109.00	496,503	+0.03(+0.02%)
Sep 18, 2019	110.99	111.50	107.96	108.97	558,911	-2.23(-2.01%)
Sep 17, 2019	112.38	112.52	110.42	111.21	580,762	-2.43(-2.14%)
Sep 16, 2019	113.71	115.34	113.22	113.64	669,966	-2.12(-1.83%)
Sep 13, 2019	117.08	119.06	115.29	115.75	605,982	+0.27(+0.23%)
Sep 12, 2019	113.15	116.00	109.97	115.49	546,210	-0.33(-0.28%)
Sep 11, 2019	118.63	118.63	114.59	115.82	731,668	-2.46(-2.08%)
Sep 10, 2019	113.01	118.30	113.01	118.27	803,436	+4.74(+4.17%)
Sep 09, 2019	111.40	113.97	111.19	113.53	726,189	+3.35(+3.04%)
Sep 06, 2019	110.78	111.58	109.50	110.18	651,278	-0.17(-0.16%)
Sep 05, 2019	105.95	110.88	105.75	110.36	1,134,737	+6.52(+6.28%)
Sep 04, 2019	101.75	104.23	101.45	103.83	777,860	+3.70(+3.70%)
Sep 03, 2019	102.14	102.30	98.61	100.13	526,486	-2.72(-2.65%)
Aug 30, 2019	101.16	103.15	100.97	102.85	942,044	+2.87(+2.87%)
Aug 29, 2019	98.53	100.17	98.39	99.98	476,889	+2.44(+2.50%)
Aug 28, 2019	96.87	98.38	96.34	97.55	535,870	+0.31(+0.32%)
Aug 27, 2019	98.57	99.54	97.05	97.24	448,258	-0.35(-0.36%)
Aug 26, 2019	98.58	99.09	97.43	97.59	411,653	+0.70(+0.72%)
Aug 23, 2019	99.16	100.56	96.73	96.89	544,643	-3.69(-3.67%)
Aug 22, 2019	101.71	102.46	100.42	100.58	396,836	-0.55(-0.55%)
Aug 21, 2019	100.64	101.67	100.21	101.14	516,405	+1.97(+1.99%)
Aug 20, 2019	100.27	100.83	98.86	99.16	513,743	-1.67(-1.66%)
Aug 19, 2019	100.65	101.16	99.29	100.84	567,117	+1.70(+1.72%)
Aug 16, 2019	97.05	99.73	96.73	99.14	893,742	+2.69(+2.79%)
Aug 15, 2019	98.70	99.42	95.62	96.44	660,265	-2.32(-2.35%)
Aug 14, 2019	101.29	101.33	98.38	98.76	597,606	-4.78(-4.61%)
Aug 13, 2019	102.12	104.79	100.90	103.54	494,476	+1.65(+1.62%)
Aug 12, 2019	103.50	103.80	101.29	101.89	566,397	-2.31(-2.22%)
Aug 09, 2019	105.81	105.94	103.82	104.20	552,008	-2.40(-2.25%)
Aug 08, 2019	107.01	108.27	106.03	106.61	543,267	+0.06(+0.06%)
Aug 07, 2019	107.38	108.48	105.81	106.54	1,269,949	-1.56(-1.45%)
Aug 06, 2019	109.36	110.39	106.01	108.11	633,786	-0.50(-0.46%)
Aug 05, 2019	107.48	109.18	106.19	108.61	700,835	-1.41(-1.28%)
Aug 02, 2019	109.66	110.75	107.81	110.02	985,634	-0.86(-0.78%)

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.