Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	124.79	125.71	124.21	124.51	840,334	-0.53(-0.42%)
Dec 30, 2019	126.45	126.45	124.19	125.03	953,838	-1.42(-1.12%)
Dec 27, 2019	126.29	126.82	125.42	126.45	847,405	+0.58(+0.46%)
Dec 26, 2019	124.84	126.05	124.83	125.88	727,585	+2.00(+1.62%)
Dec 24, 2019	125.24	125.34	123.30	123.88	515,318	-1.36(-1.09%)
Dec 23, 2019	124.04	125.34	123.56	125.24	939,924	+1.35(+1.09%)
Dec 20, 2019	122.16	124.11	121.93	123.89	2,079,074	+1.94(+1.59%)
Dec 19, 2019	122.02	122.63	121.32	121.96	1,145,222	-0.26(-0.21%)
Dec 18, 2019	122.22	123.98	121.85	122.22	1,691,088	+0.05(+0.04%)
Dec 17, 2019	124.25	124.25	122.06	122.17	1,528,140	-1.60(-1.29%)
Dec 16, 2019	124.48	124.68	123.06	123.77	1,539,530	-0.34(-0.27%)
Dec 13, 2019	127.71	127.86	124.07	124.11	1,540,104	-3.97(-3.10%)
Dec 12, 2019	123.45	128.17	122.40	128.08	2,205,385	+4.29(+3.47%)
Dec 11, 2019	121.83	123.89	121.73	123.79	1,351,306	+1.79(+1.47%)
Dec 10, 2019	123.66	124.80	121.52	122.00	1,479,663	-0.57(-0.47%)
Dec 09, 2019	120.58	123.30	120.47	122.57	1,845,047	+1.93(+1.60%)
Dec 06, 2019	122.06	122.27	120.06	120.64	1,548,394	-1.02(-0.84%)
Dec 05, 2019	125.25	125.63	121.31	121.66	1,471,163	-2.27(-1.83%)
Dec 04, 2019	123.50	124.86	122.47	123.93	1,754,648	+1.38(+1.12%)
Dec 03, 2019	122.85	123.63	120.12	122.56	4,273,930	-3.64(-2.89%)
Dec 02, 2019	127.56	127.76	123.36	126.20	2,382,332	-1.45(-1.14%)
Nov 29, 2019	131.47	131.99	127.55	127.65	1,590,088	-4.54(-3.43%)
Nov 27, 2019	139.29	141.37	131.28	132.19	5,821,018	-5.51(-4.00%)
Nov 26, 2019	139.45	140.78	134.79	137.70	3,076,344	-0.70(-0.51%)
Nov 25, 2019	136.99	139.51	136.31	138.40	1,421,236	+2.35(+1.73%)
Nov 22, 2019	136.26	136.96	134.01	136.05	1,675,670	+0.13(+0.10%)
Nov 21, 2019	138.85	139.21	135.72	135.92	972,952	-3.21(-2.31%)
Nov 20, 2019	140.75	141.52	138.27	139.13	992,207	-2.62(-1.85%)
Nov 19, 2019	138.68	142.21	138.21	141.76	1,495,504	+4.48(+3.26%)
Nov 18, 2019	137.81	138.44	136.55	137.28	1,088,096	-0.83(-0.60%)
Nov 15, 2019	137.26	138.44	135.81	138.11	878,736	+1.99(+1.46%)
Nov 14, 2019	135.21	136.66	134.12	136.12	883,672	+0.10(+0.07%)
Nov 13, 2019	136.84	138.22	135.65	136.03	998,527	-1.76(-1.27%)
Nov 12, 2019	136.44	138.90	136.31	137.78	1,359,674	+1.84(+1.35%)
Nov 11, 2019	134.61	136.63	134.14	135.94	804,200	+0.64(+0.47%)
Nov 08, 2019	134.18	135.43	132.39	135.30	558,475	+1.07(+0.80%)
Nov 07, 2019	135.24	136.46	133.80	134.23	833,167	-0.22(-0.16%)
Nov 06, 2019	133.91	134.49	132.40	134.45	749,588	+0.54(+0.40%)
Nov 05, 2019	134.52	135.51	133.16	133.91	833,523	-0.25(-0.18%)
Nov 04, 2019	134.28	135.63	132.33	134.16	1,034,420	+0.40(+0.30%)
Nov 01, 2019	131.01	133.79	130.09	133.75	1,022,225	+3.93(+3.03%)
Oct 31, 2019	131.59	131.82	128.87	129.82	848,360	-2.42(-1.83%)
Oct 30, 2019	131.24	132.52	130.01	132.24	641,262	+1.40(+1.07%)
Oct 29, 2019	128.58	131.81	128.32	130.85	971,015	+2.47(+1.92%)
Oct 28, 2019	131.35	132.47	128.38	128.38	1,038,621	-2.20(-1.68%)
Oct 25, 2019	129.34	131.43	128.87	130.58	1,118,779	+1.16(+0.89%)
Oct 24, 2019	127.43	129.57	125.84	129.42	845,956	+3.06(+2.42%)
Oct 23, 2019	125.11	126.67	124.73	126.36	733,088	+0.84(+0.67%)
Oct 22, 2019	125.50	126.20	124.90	125.52	766,858	+0.54(+0.43%)
Oct 21, 2019	125.61	125.85	124.53	124.98	854,678	+0.18(+0.14%)
Oct 18, 2019	124.72	127.48	123.66	124.80	2,262,063	+0.05(+0.04%)
Oct 17, 2019	125.00	126.23	123.93	124.75	1,542,879	-0.26(-0.20%)
Oct 16, 2019	123.86	125.48	123.20	125.00	1,287,082	-1.75(-1.38%)
Oct 15, 2019	127.26	128.29	126.62	126.76	790,865	+0.13(+0.10%)
Oct 14, 2019	127.05	127.68	125.45	126.62	604,683	-0.48(-0.37%)
Oct 11, 2019	126.22	129.33	126.22	127.10	1,622,638	+2.69(+2.16%)
Oct 10, 2019	124.16	125.01	123.16	124.41	1,024,798	-0.36(-0.29%)
Oct 09, 2019	123.94	125.08	123.36	124.77	1,118,218	+2.22(+1.81%)
Oct 08, 2019	123.84	124.49	121.78	122.55	1,500,450	-2.64(-2.11%)
Oct 07, 2019	124.83	126.16	124.44	125.19	1,565,881	-1.09(-0.86%)
Oct 04, 2019	126.76	127.10	124.64	126.28	1,230,450	+0.38(+0.30%)
Oct 03, 2019	125.34	126.84	122.06	125.90	1,161,355	+0.76(+0.60%)
Oct 02, 2019	124.44	125.68	123.56	125.15	1,992,311	-1.01(-0.80%)

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.