Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	127.76	128.31	127.22	128.09	1,166,021	+0.14(+0.11%)
Dec 30, 2019	129.27	129.36	127.57	127.96	973,280	-1.01(-0.78%)
Dec 27, 2019	129.11	129.19	128.12	128.96	1,339,091	+0.21(+0.17%)
Dec 26, 2019	128.90	128.90	128.06	128.75	960,258	+0.11(+0.08%)
Dec 24, 2019	127.96	128.80	127.06	128.64	457,109	+0.53(+0.42%)
Dec 23, 2019	128.44	128.78	127.16	128.11	1,686,554	-0.30(-0.23%)
Dec 20, 2019	125.22	129.22	124.83	128.41	5,497,196	+3.81(+3.06%)
Dec 19, 2019	123.52	124.74	123.35	124.60	2,124,098	+1.69(+1.38%)
Dec 18, 2019	123.06	123.52	122.49	122.90	2,845,770	-0.11(-0.09%)
Dec 17, 2019	122.64	123.26	121.21	123.01	2,061,173	+0.62(+0.51%)
Dec 16, 2019	120.98	122.43	120.37	122.39	1,437,307	+1.95(+1.62%)
Dec 13, 2019	119.96	120.61	119.19	120.44	1,167,675	+0.12(+0.10%)
Dec 12, 2019	119.71	120.98	119.42	120.33	2,109,713	+0.74(+0.62%)
Dec 11, 2019	119.24	119.73	118.86	119.58	1,862,904	+0.76(+0.64%)
Dec 10, 2019	118.07	119.04	117.68	118.83	2,115,103	+1.50(+1.28%)
Dec 09, 2019	117.58	118.07	116.75	117.33	1,623,002	-0.47(-0.40%)
Dec 06, 2019	117.11	118.00	117.02	117.80	2,466,469	+1.56(+1.34%)
Dec 05, 2019	115.36	116.39	114.20	116.25	2,863,220	+0.36(+0.31%)
Dec 04, 2019	117.12	118.00	115.78	115.89	2,651,814	-0.76(-0.65%)
Dec 03, 2019	115.79	116.90	115.42	116.65	2,528,594	+0.60(+0.52%)
Dec 02, 2019	116.98	117.59	114.99	116.05	2,118,595	-0.59(-0.51%)
Nov 29, 2019	117.39	117.90	116.23	116.64	1,099,790	-1.07(-0.91%)
Nov 27, 2019	118.21	118.97	117.05	117.72	1,491,288	-0.25(-0.21%)
Nov 26, 2019	117.02	118.07	116.38	117.97	3,811,339	+1.24(+1.06%)
Nov 25, 2019	116.86	118.05	116.14	116.73	1,833,391	+0.77(+0.67%)
Nov 22, 2019	116.53	117.16	115.34	115.95	1,681,819	-0.40(-0.34%)
Nov 21, 2019	116.00	117.17	115.55	116.35	1,709,529	+0.64(+0.55%)
Nov 20, 2019	116.46	117.34	114.97	115.71	2,214,189	-0.75(-0.64%)
Nov 19, 2019	115.18	116.65	114.75	116.46	2,427,665	+1.48(+1.29%)
Nov 18, 2019	113.80	116.61	113.80	114.98	3,123,586	+0.85(+0.75%)
Nov 15, 2019	112.96	114.12	112.47	114.12	3,543,321	+1.62(+1.44%)
Nov 14, 2019	112.41	113.38	111.26	112.51	2,023,599	-0.19(-0.17%)
Nov 13, 2019	113.22	113.95	112.16	112.70	2,591,694	-0.73(-0.64%)
Nov 12, 2019	112.88	114.25	112.36	113.43	2,202,304	+0.17(+0.15%)
Nov 11, 2019	113.52	114.35	112.55	113.26	2,102,858	-0.80(-0.70%)
Nov 08, 2019	116.93	117.83	112.57	114.07	3,945,875	-3.07(-2.62%)
Nov 07, 2019	121.36	121.94	116.27	117.14	4,076,650	-0.43(-0.36%)
Nov 06, 2019	116.61	117.86	116.18	117.56	3,624,347	+1.18(+1.01%)
Nov 05, 2019	120.75	120.87	115.95	116.38	4,641,224	-4.37(-3.62%)
Nov 04, 2019	122.01	122.21	120.31	120.75	1,975,610	-0.56(-0.46%)
Nov 01, 2019	124.64	125.02	121.23	121.31	2,548,199	-2.50(-2.02%)
Oct 31, 2019	123.34	124.18	123.04	123.80	1,968,670	+0.31(+0.25%)
Oct 30, 2019	122.58	123.79	121.99	123.49	2,109,989	+1.39(+1.14%)
Oct 29, 2019	121.64	123.54	121.64	122.10	1,739,724	+1.00(+0.82%)
Oct 28, 2019	120.45	121.78	120.24	121.10	1,489,718	+0.74(+0.62%)
Oct 25, 2019	119.21	120.71	119.15	120.36	1,612,902	+1.36(+1.15%)
Oct 24, 2019	118.66	120.03	118.58	118.99	2,302,283	+1.11(+0.94%)
Oct 23, 2019	118.61	119.05	117.14	117.88	2,942,892	-0.98(-0.82%)
Oct 22, 2019	122.91	123.11	118.51	118.86	2,415,967	-3.52(-2.88%)
Oct 21, 2019	124.10	124.36	121.80	122.38	1,729,664	-1.46(-1.18%)
Oct 18, 2019	124.12	125.04	123.39	123.84	2,536,154	-0.34(-0.27%)
Oct 17, 2019	124.53	124.71	123.66	124.18	1,571,103	+0.52(+0.42%)
Oct 16, 2019	124.13	124.82	123.25	123.66	1,713,327	-0.75(-0.61%)
Oct 15, 2019	123.06	125.85	122.97	124.41	2,098,924	+2.05(+1.67%)
Oct 14, 2019	124.30	124.69	122.04	122.36	1,963,058	-1.82(-1.46%)
Oct 11, 2019	123.92	125.74	123.77	124.18	2,396,383	+1.03(+0.83%)
Oct 10, 2019	121.51	124.14	121.42	123.15	1,984,784	+0.95(+0.77%)
Oct 09, 2019	121.76	122.65	121.04	122.20	1,537,400	+1.02(+0.84%)
Oct 08, 2019	120.83	122.59	120.16	121.19	1,838,289	-0.67(-0.55%)
Oct 07, 2019	122.11	122.76	121.58	121.86	1,044,784	-0.95(-0.77%)
Oct 04, 2019	120.78	122.99	120.78	122.80	1,522,375	+2.68(+2.23%)
Oct 03, 2019	117.88	120.57	117.83	120.13	1,747,470	+1.92(+1.63%)
Oct 02, 2019	119.97	121.02	117.51	118.20	1,803,814	-2.74(-2.26%)

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.