Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	127.46	128.01	126.92	127.79	1,168,795	+0.14(+0.11%)
Dec 30, 2019	128.97	129.05	127.27	127.65	975,595	-1.00(-0.78%)
Dec 27, 2019	128.80	128.88	127.82	128.66	1,342,276	+0.21(+0.17%)
Dec 26, 2019	128.60	128.60	127.76	128.44	962,542	+0.11(+0.08%)
Dec 24, 2019	127.65	128.49	126.76	128.34	458,196	+0.53(+0.42%)
Dec 23, 2019	128.13	128.47	126.86	127.81	1,690,565	-0.30(-0.23%)
Dec 20, 2019	124.92	128.92	124.53	128.11	5,510,272	+3.80(+3.06%)
Dec 19, 2019	123.23	124.45	123.06	124.30	2,129,150	+1.69(+1.38%)
Dec 18, 2019	122.77	123.23	122.20	122.61	2,852,539	-0.11(-0.09%)
Dec 17, 2019	122.35	122.97	120.92	122.72	2,066,076	+0.62(+0.51%)
Dec 16, 2019	120.69	122.14	120.08	122.10	1,440,726	+1.94(+1.62%)
Dec 13, 2019	119.68	120.32	118.90	120.16	1,170,452	+0.12(+0.10%)
Dec 12, 2019	119.43	120.69	119.14	120.04	2,114,731	+0.74(+0.62%)
Dec 11, 2019	118.95	119.44	118.58	119.30	1,867,335	+0.75(+0.64%)
Dec 10, 2019	117.79	118.76	117.40	118.55	2,120,134	+1.50(+1.28%)
Dec 09, 2019	117.30	117.79	116.47	117.05	1,626,862	-0.47(-0.40%)
Dec 06, 2019	116.83	117.72	116.74	117.52	2,472,336	+1.56(+1.34%)
Dec 05, 2019	115.09	116.11	113.93	115.97	2,870,031	+0.36(+0.31%)
Dec 04, 2019	116.84	117.72	115.51	115.61	2,658,122	-0.76(-0.66%)
Dec 03, 2019	115.52	116.63	115.15	116.38	2,534,609	+0.60(+0.52%)
Dec 02, 2019	116.70	117.31	114.71	115.78	2,123,634	-0.59(-0.51%)
Nov 29, 2019	117.11	117.62	115.96	116.36	1,102,406	-1.07(-0.91%)
Nov 27, 2019	117.93	118.68	116.77	117.44	1,494,835	-0.25(-0.21%)
Nov 26, 2019	116.74	117.79	116.10	117.69	3,820,405	+1.24(+1.06%)
Nov 25, 2019	116.58	117.77	115.86	116.45	1,837,752	+0.77(+0.67%)
Nov 22, 2019	116.26	116.89	115.07	115.68	1,685,820	-0.40(-0.34%)
Nov 21, 2019	115.73	116.90	115.27	116.08	1,713,595	+0.64(+0.55%)
Nov 20, 2019	116.18	117.06	114.69	115.44	2,219,456	-0.74(-0.64%)
Nov 19, 2019	114.91	116.38	114.48	116.18	2,433,440	+1.48(+1.29%)
Nov 18, 2019	113.53	116.34	113.53	114.70	3,131,015	+0.85(+0.75%)
Nov 15, 2019	112.70	113.86	112.20	113.86	3,551,750	+1.61(+1.44%)
Nov 14, 2019	112.15	113.11	111.00	112.24	2,028,412	-0.19(-0.17%)
Nov 13, 2019	112.96	113.68	111.89	112.44	2,597,858	-0.72(-0.64%)
Nov 12, 2019	112.61	113.98	112.10	113.16	2,207,543	+0.16(+0.15%)
Nov 11, 2019	113.25	114.08	112.28	113.00	2,107,860	-0.80(-0.70%)
Nov 08, 2019	116.66	117.55	112.30	113.80	3,955,261	-3.06(-2.62%)
Nov 07, 2019	121.08	121.66	116.00	116.86	4,086,346	-0.42(-0.36%)
Nov 06, 2019	116.34	117.58	115.90	117.28	3,632,968	+1.18(+1.01%)
Nov 05, 2019	120.46	120.58	115.68	116.10	4,652,264	-4.36(-3.62%)
Nov 04, 2019	121.72	121.92	120.02	120.46	1,980,310	-0.56(-0.46%)
Nov 01, 2019	124.34	124.73	120.94	121.02	2,554,260	-2.49(-2.02%)
Oct 31, 2019	123.05	123.89	122.75	123.51	1,973,353	+0.31(+0.25%)
Oct 30, 2019	122.29	123.50	121.70	123.20	2,115,008	+1.39(+1.14%)
Oct 29, 2019	121.36	123.24	121.36	121.81	1,743,862	+1.00(+0.82%)
Oct 28, 2019	120.17	121.49	119.96	120.82	1,493,261	+0.74(+0.62%)
Oct 25, 2019	118.92	120.42	118.87	120.07	1,616,738	+1.36(+1.15%)
Oct 24, 2019	118.38	119.74	118.30	118.71	2,307,759	+1.11(+0.94%)
Oct 23, 2019	118.33	118.76	116.87	117.60	2,949,892	-0.97(-0.82%)
Oct 22, 2019	122.62	122.81	118.23	118.58	2,421,714	-3.52(-2.88%)
Oct 21, 2019	123.81	124.07	121.51	122.09	1,733,778	-1.45(-1.18%)
Oct 18, 2019	123.82	124.75	123.10	123.55	2,542,186	-0.34(-0.27%)
Oct 17, 2019	124.23	124.41	123.36	123.88	1,574,840	+0.52(+0.42%)
Oct 16, 2019	123.83	124.53	122.96	123.36	1,717,402	-0.75(-0.61%)
Oct 15, 2019	122.76	125.55	122.68	124.11	2,103,917	+2.05(+1.68%)
Oct 14, 2019	124.01	124.39	121.75	122.07	1,967,727	-1.81(-1.46%)
Oct 11, 2019	123.62	125.44	123.48	123.88	2,402,083	+1.02(+0.83%)
Oct 10, 2019	121.22	123.84	121.13	122.86	1,989,505	+0.94(+0.78%)
Oct 09, 2019	121.47	122.36	120.75	121.92	1,541,057	+1.01(+0.84%)
Oct 08, 2019	120.55	122.30	119.88	120.90	1,842,662	-0.67(-0.55%)
Oct 07, 2019	121.82	122.47	121.29	121.57	1,047,270	-0.95(-0.77%)
Oct 04, 2019	120.50	122.70	120.50	122.51	1,525,996	+2.67(+2.23%)
Oct 03, 2019	117.59	120.28	117.55	119.84	1,751,627	+1.92(+1.63%)
Oct 02, 2019	119.69	120.73	117.23	117.92	1,808,105	-2.73(-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.