Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	114.12	114.59	113.76	114.03	6,600,127	-0.26(-0.23%)
Nov 27, 2019	114.49	114.61	113.94	114.29	7,636,596	+0.36(+0.32%)
Nov 26, 2019	114.08	114.08	112.82	113.93	12,121,841	+0.13(+0.11%)
Nov 25, 2019	113.59	114.30	113.26	113.80	11,634,566	+0.61(+0.53%)
Nov 22, 2019	112.64	113.56	112.59	113.19	9,437,881	+0.75(+0.66%)
Nov 21, 2019	112.19	113.13	111.98	112.45	8,903,161	+0.26(+0.23%)
Nov 20, 2019	112.77	113.04	111.59	112.19	13,614,829	-0.82(-0.73%)
Nov 19, 2019	113.36	113.59	112.66	113.01	10,196,563	-0.03(-0.03%)
Nov 18, 2019	112.13	113.07	111.63	113.04	10,109,646	+0.94(+0.84%)
Nov 15, 2019	111.84	112.10	111.12	112.10	11,743,881	+0.80(+0.72%)
Nov 14, 2019	110.53	111.50	110.42	111.30	9,802,430	+0.10(+0.09%)
Nov 13, 2019	110.89	111.49	110.27	111.19	9,355,546	-0.59(-0.53%)
Nov 12, 2019	112.19	113.04	111.65	111.78	10,513,752	-0.66(-0.59%)
Nov 11, 2019	112.16	112.59	111.94	112.44	10,028,456	-0.40(-0.35%)
Nov 08, 2019	112.40	112.85	111.86	112.84	10,739,303	+0.33(+0.29%)
Nov 07, 2019	112.88	113.62	112.44	112.51	15,630,844	+0.61(+0.54%)
Nov 06, 2019	111.37	112.37	111.28	111.90	12,977,329	+0.17(+0.15%)
Nov 05, 2019	111.98	112.77	111.50	111.73	15,884,603	+0.24(+0.22%)
Nov 04, 2019	111.71	112.00	111.26	111.49	10,583,599	+0.88(+0.80%)
Nov 01, 2019	109.22	110.76	109.06	110.60	13,499,062	+2.49(+2.31%)
Oct 31, 2019	108.60	108.81	107.19	108.11	13,390,945	-0.70(-0.64%)
Oct 30, 2019	109.09	109.27	108.11	108.81	9,837,079	-0.61(-0.55%)
Oct 29, 2019	109.10	110.27	108.99	109.42	11,320,435	-0.07(-0.06%)
Oct 28, 2019	109.54	110.09	109.39	109.49	11,001,957	+0.42(+0.38%)
Oct 25, 2019	108.18	109.61	107.96	109.07	10,463,604	+0.86(+0.80%)
Oct 24, 2019	108.43	108.75	107.38	108.21	9,308,086	-0.08(-0.07%)
Oct 23, 2019	107.49	108.31	107.46	108.28	10,857,888	+0.29(+0.26%)
Oct 22, 2019	106.84	108.27	106.55	108.00	14,623,079	+1.07(+1.00%)
Oct 21, 2019	105.63	107.11	105.58	106.92	15,335,091	+2.59(+2.48%)
Oct 18, 2019	103.85	104.73	103.73	104.34	12,038,183	+0.18(+0.17%)
Oct 17, 2019	104.50	105.21	103.75	104.16	12,783,369	+0.58(+0.56%)
Oct 16, 2019	103.82	104.39	103.32	103.58	13,440,053	-0.24(-0.23%)
Oct 15, 2019	102.86	105.23	102.01	103.82	35,267,012	+3.04(+3.01%)
Oct 14, 2019	100.26	101.14	100.10	100.78	10,250,526	+0.27(+0.27%)
Oct 11, 2019	100.42	102.11	100.27	100.51	17,556,082	+1.67(+1.69%)
Oct 10, 2019	97.92	99.87	97.79	98.84	13,158,729	+1.37(+1.40%)
Oct 09, 2019	97.51	97.93	96.99	97.47	8,477,744	+0.70(+0.72%)
Oct 08, 2019	97.85	97.85	96.63	96.77	13,389,468	-2.21(-2.23%)
Oct 07, 2019	98.82	99.96	98.72	98.98	7,876,880	-0.22(-0.22%)
Oct 04, 2019	97.22	99.47	97.16	99.20	11,118,879	+2.10(+2.17%)
Oct 03, 2019	97.16	97.72	95.65	97.09	15,136,320	-0.14(-0.14%)
Oct 02, 2019	98.57	98.65	96.96	97.23	14,708,328	-1.97(-1.99%)
Oct 01, 2019	101.65	102.17	99.09	99.21	13,193,568	-1.84(-1.82%)
Sep 30, 2019	101.53	101.97	100.63	101.04	11,415,340	-0.03(-0.03%)
Sep 27, 2019	101.28	101.86	100.69	101.07	11,889,558	+0.59(+0.59%)
Sep 26, 2019	101.21	101.35	100.41	100.48	11,552,187	-0.83(-0.82%)
Sep 25, 2019	100.68	101.62	100.56	101.31	11,960,160	+0.58(+0.57%)
Sep 24, 2019	101.95	102.39	100.49	100.73	13,804,356	-1.33(-1.30%)
Sep 23, 2019	101.12	102.27	101.03	102.07	10,696,437	-0.02(-0.02%)
Sep 20, 2019	102.80	103.32	102.06	102.08	25,713,750	-0.41(-0.40%)
Sep 19, 2019	102.77	103.32	102.25	102.50	11,018,938	-0.33(-0.32%)
Sep 18, 2019	101.58	103.10	101.09	102.82	12,480,583	+1.02(+1.00%)
Sep 17, 2019	101.67	101.83	100.66	101.80	12,602,121	-0.51(-0.50%)
Sep 16, 2019	102.08	102.92	101.64	102.31	13,969,338	-0.92(-0.89%)
Sep 13, 2019	102.17	103.37	101.95	103.22	18,935,424	+1.99(+1.97%)
Sep 12, 2019	100.06	101.72	99.52	101.23	14,306,585	+0.62(+0.61%)
Sep 11, 2019	100.36	100.62	99.06	100.61	11,540,637	+0.27(+0.27%)
Sep 10, 2019	99.85	100.68	99.36	100.34	16,693,681	+1.26(+1.27%)
Sep 09, 2019	97.63	99.64	97.53	99.08	16,287,589	+2.40(+2.48%)
Sep 06, 2019	96.73	97.00	96.13	96.68	9,127,725	+0.21(+0.21%)
Sep 05, 2019	95.51	97.64	95.47	96.48	15,405,114	+2.15(+2.28%)
Sep 04, 2019	93.97	94.63	93.21	94.33	8,088,024	+1.12(+1.21%)

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.