Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	101.86	102.65	101.53	102.47	788,870	+1.22(+1.20%)
Nov 27, 2019	102.00	102.33	101.20	101.25	956,638	-1.26(-1.23%)
Nov 26, 2019	103.12	103.54	102.33	102.51	1,007,576	-0.66(-0.63%)
Nov 25, 2019	104.57	104.62	103.17	103.17	1,033,143	-2.52(-2.39%)
Nov 22, 2019	105.46	106.81	105.39	105.69	898,199	-0.70(-0.66%)
Nov 21, 2019	105.74	107.28	105.60	106.39	1,366,297	+0.61(+0.57%)
Nov 20, 2019	105.22	107.52	104.71	105.79	1,724,978	+1.22(+1.16%)
Nov 19, 2019	103.92	105.32	103.87	104.57	824,255	+0.14(+0.14%)
Nov 18, 2019	104.94	105.51	104.24	104.43	805,777	-0.19(-0.18%)
Nov 15, 2019	105.65	106.30	104.62	104.62	1,011,078	-2.39(-2.23%)
Nov 14, 2019	107.84	108.50	106.91	107.00	819,225	-0.37(-0.35%)
Nov 13, 2019	108.69	108.97	106.96	107.38	1,173,023	-0.23(-0.22%)
Nov 12, 2019	107.80	108.41	106.49	107.61	829,821	-0.56(-0.52%)
Nov 11, 2019	109.11	109.29	107.98	108.17	517,356	+0.61(+0.57%)
Nov 08, 2019	108.73	109.58	107.56	107.56	811,386	-0.75(-0.69%)
Nov 07, 2019	107.98	108.92	106.96	108.31	1,374,030	-1.08(-0.98%)
Nov 06, 2019	109.53	110.60	109.15	109.39	882,809	-0.19(-0.17%)
Nov 05, 2019	108.87	109.86	108.55	109.58	737,550	+0.37(+0.34%)
Nov 04, 2019	108.59	109.58	108.41	109.20	754,907	-1.31(-1.18%)
Nov 01, 2019	111.77	112.00	110.42	110.51	1,180,707	-3.04(-2.68%)
Oct 31, 2019	112.75	115.31	112.71	113.55	1,000,182	+0.98(+0.87%)
Oct 30, 2019	113.46	115.00	112.19	112.57	1,386,423	-1.12(-0.99%)
Oct 29, 2019	113.88	114.02	112.47	113.69	851,394	+0.33(+0.29%)
Oct 28, 2019	114.02	114.02	112.85	113.36	762,328	-2.10(-1.82%)
Oct 25, 2019	117.57	117.62	114.77	115.47	1,155,839	-1.36(-1.16%)
Oct 24, 2019	116.26	117.90	116.03	116.82	881,211	-0.51(-0.44%)
Oct 23, 2019	118.79	119.02	117.29	117.34	732,467	-0.98(-0.83%)
Oct 22, 2019	116.54	118.46	116.22	118.32	736,013	+1.22(+1.04%)
Oct 21, 2019	117.95	118.51	116.96	117.10	556,267	-2.43(-2.03%)
Oct 18, 2019	118.74	120.75	117.92	119.54	732,377	+1.40(+1.19%)
Oct 17, 2019	117.53	118.93	116.87	118.13	709,430	-0.94(-0.79%)
Oct 16, 2019	119.07	119.61	118.13	119.07	810,363	+0.61(+0.51%)
Oct 15, 2019	120.70	120.75	117.43	118.46	1,144,162	-3.41(-2.80%)
Oct 14, 2019	122.11	122.48	121.17	121.88	601,525	+0.28(+0.23%)
Oct 11, 2019	121.73	121.83	118.51	121.59	2,134,694	-3.98(-3.17%)
Oct 10, 2019	128.33	128.47	124.21	125.57	1,102,055	-2.48(-1.94%)
Oct 09, 2019	128.75	129.69	126.64	128.05	1,091,649	-3.60(-2.74%)
Oct 08, 2019	128.61	131.79	127.49	131.65	1,879,811	+5.71(+4.53%)
Oct 07, 2019	125.38	126.27	123.14	125.94	1,262,119	+1.64(+1.32%)
Oct 04, 2019	128.47	128.56	123.93	124.31	1,651,638	-5.14(-3.97%)
Oct 03, 2019	133.10	137.21	129.45	129.45	2,289,305	-3.27(-2.47%)
Oct 02, 2019	128.28	134.50	128.24	132.72	2,150,207	+6.73(+5.34%)
Oct 01, 2019	120.42	126.22	119.58	125.99	1,527,711	+4.49(+3.70%)
Sep 30, 2019	122.62	122.72	120.61	121.50	764,865	-1.87(-1.52%)
Sep 27, 2019	120.28	125.38	120.19	123.37	1,519,515	+2.01(+1.66%)
Sep 26, 2019	120.56	123.18	120.28	121.36	904,488	+0.80(+0.66%)
Sep 25, 2019	122.62	124.59	119.86	120.56	1,351,608	-2.24(-1.82%)
Sep 24, 2019	118.42	123.87	117.82	122.80	2,179,418	+2.98(+2.49%)
Sep 23, 2019	120.61	120.94	118.84	119.82	550,165	+0.00(+0.00%)
Sep 20, 2019	117.21	120.67	116.89	119.82	1,084,306	+1.82(+1.54%)
Sep 19, 2019	117.49	118.42	116.14	118.01	647,928	+0.19(+0.16%)
Sep 18, 2019	118.66	121.27	117.73	117.82	1,081,783	-0.28(-0.24%)
Sep 17, 2019	119.36	119.45	117.96	118.10	1,118,979	-0.37(-0.31%)
Sep 16, 2019	119.36	119.82	118.38	118.47	649,548	+0.51(+0.43%)
Sep 13, 2019	117.07	118.33	116.58	117.96	620,628	+0.33(+0.28%)
Sep 12, 2019	117.59	118.56	116.19	117.63	1,196,014	-1.03(-0.86%)
Sep 11, 2019	120.99	121.78	118.66	118.66	963,336	-2.51(-2.07%)
Sep 10, 2019	122.29	123.97	121.17	121.17	931,670	-0.05(-0.04%)
Sep 09, 2019	119.92	122.43	119.92	121.22	550,245	+0.00(+0.00%)
Sep 06, 2019	121.13	122.10	120.52	121.22	957,569	-0.47(-0.38%)
Sep 05, 2019	122.94	123.13	120.33	121.69	1,758,271	-4.75(-3.76%)
Sep 04, 2019	127.64	128.76	126.44	126.44	1,027,738	-4.28(-3.28%)

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.