Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	107.92	108.15	106.07	106.26	794,384	-2.64(-2.42%)
Jan 30, 2020	105.67	108.93	105.48	108.90	316,229	+2.67(+2.51%)
Jan 29, 2020	106.93	107.73	106.18	106.23	344,182	-0.89(-0.83%)
Jan 28, 2020	107.31	108.12	106.22	107.12	305,959	+0.69(+0.65%)
Jan 27, 2020	106.27	107.55	105.82	106.43	361,172	-1.63(-1.51%)
Jan 24, 2020	109.24	109.24	106.98	108.06	289,102	-1.22(-1.12%)
Jan 23, 2020	107.94	109.65	106.28	109.28	403,352	+0.60(+0.55%)
Jan 22, 2020	108.70	109.47	108.40	108.68	426,730	+0.43(+0.39%)
Jan 21, 2020	110.77	111.19	107.46	108.25	813,038	-4.21(-3.74%)
Jan 17, 2020	112.53	112.98	111.93	112.46	413,127	+0.61(+0.55%)
Jan 16, 2020	112.91	112.91	111.25	111.85	371,368	-0.46(-0.41%)
Jan 15, 2020	111.61	112.66	111.50	112.31	459,114	+0.09(+0.08%)
Jan 14, 2020	111.36	112.26	111.03	112.22	450,293	+0.67(+0.60%)
Jan 13, 2020	110.44	112.49	109.94	111.56	544,119	+2.31(+2.12%)
Jan 10, 2020	110.72	110.81	109.12	109.24	353,275	-1.55(-1.40%)
Jan 09, 2020	110.33	110.91	109.66	110.79	429,755	+0.89(+0.81%)
Jan 08, 2020	109.58	111.20	109.48	109.90	301,599	-0.11(-0.10%)
Jan 07, 2020	108.97	110.94	108.97	110.01	445,357	+0.31(+0.28%)
Jan 06, 2020	109.61	110.19	109.06	109.70	431,125	-0.27(-0.24%)
Jan 03, 2020	108.83	110.58	108.83	109.97	315,787	-0.41(-0.37%)
Jan 02, 2020	111.86	111.89	109.64	110.38	373,449	-0.47(-0.43%)
Dec 31, 2019	111.02	111.83	110.73	110.85	398,758	-0.31(-0.27%)
Dec 30, 2019	111.62	111.84	110.83	111.16	340,875	-0.18(-0.16%)
Dec 27, 2019	111.97	112.29	111.08	111.33	347,874	-0.51(-0.46%)
Dec 26, 2019	111.68	112.23	110.64	111.84	310,231	+0.17(+0.15%)
Dec 24, 2019	112.11	112.31	111.61	111.68	129,102	-0.17(-0.15%)
Dec 23, 2019	112.23	112.24	111.45	111.84	383,699	-0.46(-0.41%)
Dec 20, 2019	111.58	113.08	111.05	112.31	1,772,428	+1.08(+0.97%)
Dec 19, 2019	111.65	112.03	111.17	111.22	407,235	-0.63(-0.56%)
Dec 18, 2019	111.69	111.97	110.39	111.85	392,738	-0.22(-0.20%)
Dec 17, 2019	110.44	112.40	109.39	112.07	431,234	+2.05(+1.86%)
Dec 16, 2019	111.49	111.51	109.91	110.03	415,563	-0.81(-0.73%)
Dec 13, 2019	111.33	112.15	110.17	110.84	330,912	-1.04(-0.93%)
Dec 12, 2019	110.52	111.99	109.63	111.88	492,832	+0.37(+0.33%)
Dec 11, 2019	111.30	111.96	111.05	111.51	569,425	+0.13(+0.12%)
Dec 10, 2019	110.98	112.26	110.92	111.38	387,150	-0.20(-0.17%)
Dec 09, 2019	111.23	112.67	111.20	111.58	426,656	+0.30(+0.27%)
Dec 06, 2019	110.15	112.08	110.15	111.28	611,912	+1.45(+1.32%)
Dec 05, 2019	108.24	109.84	108.02	109.83	725,242	+1.42(+1.31%)
Dec 04, 2019	109.86	110.43	108.08	108.41	592,645	-0.84(-0.77%)
Dec 03, 2019	108.19	109.34	107.43	109.25	464,493	-0.44(-0.41%)
Dec 02, 2019	109.48	110.11	109.03	109.70	423,970	+0.49(+0.45%)
Nov 29, 2019	109.70	109.93	108.83	109.20	130,290	-0.92(-0.83%)
Nov 27, 2019	110.43	110.47	109.13	110.12	476,436	-0.18(-0.16%)
Nov 26, 2019	108.47	110.44	107.86	110.30	507,278	+2.13(+1.97%)
Nov 25, 2019	108.17	109.70	107.25	108.17	746,908	+0.44(+0.40%)
Nov 22, 2019	108.45	108.51	107.58	107.73	434,302	+0.10(+0.09%)
Nov 21, 2019	108.10	108.89	107.61	107.63	739,942	-0.86(-0.79%)
Nov 20, 2019	106.64	109.58	106.09	108.49	831,628	+1.29(+1.20%)
Nov 19, 2019	107.89	107.89	105.85	107.21	898,114	-0.57(-0.53%)
Nov 18, 2019	104.63	107.85	104.31	107.78	862,624	+3.03(+2.89%)
Nov 15, 2019	105.36	106.20	104.41	104.75	649,184	+0.21(+0.20%)
Nov 14, 2019	105.20	106.14	104.26	104.54	964,550	-1.22(-1.16%)
Nov 13, 2019	106.30	107.14	105.56	105.76	512,113	-0.84(-0.79%)
Nov 12, 2019	107.34	107.59	106.27	106.60	503,317	-0.74(-0.69%)
Nov 11, 2019	107.60	107.67	106.93	107.34	330,264	-0.75(-0.70%)
Nov 08, 2019	107.81	109.23	107.72	108.09	405,128	-0.09(-0.09%)
Nov 07, 2019	109.27	109.70	108.06	108.18	618,461	+0.22(+0.20%)
Nov 06, 2019	108.64	109.20	107.76	107.96	765,229	-1.26(-1.16%)
Nov 05, 2019	110.08	110.99	109.17	109.22	626,696	-0.03(-0.03%)
Nov 04, 2019	109.16	109.67	108.46	109.25	428,383	+0.86(+0.79%)

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.