Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	106.81	107.64	106.03	106.58	250,723	-0.81(-0.76%)
Dec 30, 2019	106.90	107.73	104.60	107.39	190,250	+0.40(+0.37%)
Dec 27, 2019	108.50	108.74	106.68	106.99	191,990	-1.25(-1.15%)
Dec 26, 2019	108.08	108.60	107.71	108.24	125,720	+0.27(+0.25%)
Dec 24, 2019	109.09	109.09	105.75	107.97	98,885	-0.42(-0.38%)
Dec 23, 2019	109.47	109.47	107.75	108.39	302,590	-0.64(-0.59%)
Dec 20, 2019	108.50	110.18	107.97	109.03	1,502,482	+1.30(+1.20%)
Dec 19, 2019	106.81	108.50	105.46	107.73	359,572	+1.19(+1.12%)
Dec 18, 2019	106.77	107.58	104.93	106.54	433,138	-0.72(-0.67%)
Dec 17, 2019	106.94	107.79	106.38	107.26	424,430	+0.75(+0.70%)
Dec 16, 2019	106.84	108.66	106.48	106.51	443,281	+0.59(+0.56%)
Dec 13, 2019	107.11	108.18	105.65	105.92	347,647	-1.44(-1.34%)
Dec 12, 2019	105.30	108.45	104.29	107.36	491,821	+1.87(+1.77%)
Dec 11, 2019	103.12	105.70	103.12	105.49	454,604	+2.17(+2.10%)
Dec 10, 2019	102.42	103.66	101.73	103.32	265,729	+1.34(+1.31%)
Dec 09, 2019	104.37	104.80	101.81	101.98	551,866	-2.86(-2.73%)
Dec 06, 2019	103.93	105.36	103.88	104.84	327,829	+2.02(+1.96%)
Dec 05, 2019	103.74	104.40	102.32	102.83	405,842	-0.25(-0.24%)
Dec 04, 2019	102.36	104.18	102.36	103.08	423,495	+1.82(+1.80%)
Dec 03, 2019	100.57	101.42	100.12	101.26	273,863	-1.76(-1.71%)
Dec 02, 2019	103.58	103.95	101.48	103.02	720,862	+0.06(+0.06%)
Nov 29, 2019	104.09	105.08	102.80	102.96	126,548	-1.96(-1.87%)
Nov 27, 2019	104.07	105.26	103.23	104.92	218,208	+0.91(+0.88%)
Nov 26, 2019	103.19	104.05	102.06	104.01	321,547	+0.93(+0.90%)
Nov 25, 2019	100.12	103.51	99.57	103.08	455,457	+3.70(+3.72%)
Nov 22, 2019	100.80	100.80	98.65	99.38	220,686	-0.35(-0.35%)
Nov 21, 2019	102.21	102.21	98.76	99.73	453,960	-3.21(-3.12%)
Nov 20, 2019	102.35	104.52	102.30	102.94	617,974	-0.52(-0.50%)
Nov 19, 2019	106.35	106.50	103.44	103.46	411,842	-2.55(-2.41%)
Nov 18, 2019	105.93	107.11	104.93	106.01	348,703	-0.23(-0.22%)
Nov 15, 2019	107.15	108.28	106.15	106.25	542,134	+0.80(+0.76%)
Nov 14, 2019	105.38	106.07	104.78	105.44	570,259	-0.32(-0.30%)
Nov 13, 2019	105.49	106.58	104.94	105.76	323,291	-0.96(-0.90%)
Nov 12, 2019	107.72	108.54	106.31	106.72	294,143	-0.45(-0.42%)
Nov 11, 2019	107.64	108.58	106.91	107.16	249,807	-1.54(-1.41%)
Nov 08, 2019	107.48	108.90	107.06	108.70	313,780	+0.26(+0.24%)
Nov 07, 2019	110.53	110.94	108.11	108.44	311,423	-0.69(-0.63%)
Nov 06, 2019	109.73	109.75	107.53	109.13	245,299	-1.26(-1.14%)
Nov 05, 2019	109.15	110.91	108.19	110.38	396,995	+1.38(+1.27%)
Nov 04, 2019	107.84	109.53	106.71	109.00	417,949	+2.81(+2.65%)
Nov 01, 2019	105.34	106.36	105.09	106.19	537,791	+1.55(+1.48%)
Oct 31, 2019	106.00	106.00	104.43	104.64	394,236	-1.87(-1.75%)
Oct 30, 2019	108.28	108.93	105.93	106.51	484,929	-1.61(-1.49%)
Oct 29, 2019	110.33	110.74	107.78	108.12	475,840	-2.81(-2.54%)
Oct 28, 2019	107.36	111.31	107.12	110.94	642,156	+3.82(+3.57%)
Oct 25, 2019	105.45	107.23	104.14	107.11	732,947	+1.25(+1.18%)
Oct 24, 2019	101.21	106.36	98.70	105.87	1,310,559	+14.36(+15.69%)
Oct 23, 2019	91.64	93.54	90.20	91.51	497,877	-1.18(-1.27%)
Oct 22, 2019	92.51	93.75	92.38	92.69	340,208	+0.02(+0.02%)
Oct 21, 2019	92.18	93.68	91.81	92.67	323,462	+1.46(+1.60%)
Oct 18, 2019	91.43	91.87	89.51	91.21	279,651	-0.33(-0.36%)
Oct 17, 2019	91.23	94.65	91.05	91.54	403,659	+1.60(+1.77%)
Oct 16, 2019	90.10	91.03	89.31	89.94	352,064	-0.87(-0.96%)
Oct 15, 2019	89.71	91.86	88.87	90.81	327,895	+1.51(+1.69%)
Oct 14, 2019	90.31	90.48	88.75	89.30	234,467	-1.24(-1.37%)
Oct 11, 2019	90.32	91.91	89.30	90.54	406,549	+2.48(+2.81%)
Oct 10, 2019	86.95	89.19	86.34	88.07	320,407	+1.56(+1.80%)
Oct 09, 2019	85.91	87.11	85.12	86.51	238,172	+1.78(+2.10%)
Oct 08, 2019	87.09	87.60	84.61	84.73	215,773	-3.64(-4.11%)
Oct 07, 2019	88.86	89.35	87.95	88.37	282,443	-1.06(-1.19%)
Oct 04, 2019	86.83	89.43	86.79	89.43	327,949	+3.19(+3.70%)
Oct 03, 2019	83.99	86.31	82.20	86.24	753,001	+2.08(+2.47%)
Oct 02, 2019	85.36	85.36	82.47	84.16	529,402	-1.99(-2.31%)

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.