Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	107.96	108.39	106.61	107.13	1,189,531	-1.70(-1.56%)
Nov 27, 2019	108.34	109.29	107.71	108.83	1,316,618	+0.72(+0.67%)
Nov 26, 2019	108.33	108.89	106.60	108.11	3,914,215	-0.42(-0.38%)
Nov 25, 2019	107.95	110.52	107.51	108.52	3,427,317	+1.72(+1.61%)
Nov 22, 2019	106.03	107.49	105.67	106.80	2,520,498	+0.89(+0.84%)
Nov 21, 2019	105.96	106.59	104.21	105.91	3,245,832	-0.45(-0.42%)
Nov 20, 2019	106.13	107.63	104.81	106.36	4,007,602	+0.68(+0.64%)
Nov 19, 2019	108.39	108.89	105.51	105.68	4,142,759	-1.77(-1.65%)
Nov 18, 2019	108.02	108.94	107.21	107.45	2,340,870	-1.45(-1.33%)
Nov 15, 2019	110.38	110.76	108.28	108.89	2,230,182	-0.47(-0.43%)
Nov 14, 2019	109.63	110.30	107.94	109.37	2,694,056	-0.72(-0.66%)
Nov 13, 2019	109.12	111.46	108.66	110.09	2,494,686	-0.16(-0.14%)
Nov 12, 2019	110.26	112.01	109.78	110.25	4,657,688	+0.63(+0.57%)
Nov 11, 2019	108.94	109.81	107.77	109.62	3,131,398	+0.59(+0.54%)
Nov 08, 2019	107.73	109.11	107.11	109.02	2,230,074	+0.20(+0.19%)
Nov 07, 2019	109.55	110.31	108.13	108.82	3,364,982	+0.86(+0.80%)
Nov 06, 2019	109.53	109.84	107.09	107.96	3,662,161	-2.03(-1.85%)
Nov 05, 2019	109.96	111.26	108.92	109.99	6,040,181	+0.72(+0.66%)
Nov 04, 2019	109.87	111.13	107.95	109.27	4,034,607	-0.11(-0.10%)
Nov 01, 2019	107.03	109.89	106.44	109.38	5,356,989	+4.00(+3.80%)
Oct 31, 2019	105.58	106.35	104.83	105.37	3,757,024	-1.05(-0.98%)
Oct 30, 2019	106.18	107.61	105.58	106.42	4,417,918	+0.37(+0.35%)
Oct 29, 2019	106.13	109.84	105.62	106.05	10,055,056	-0.04(-0.03%)
Oct 28, 2019	98.49	102.19	98.49	106.09	5,945,339	+7.96(+8.11%)
Oct 25, 2019	97.96	98.54	96.37	98.12	3,878,220	-0.19(-0.20%)
Oct 24, 2019	96.63	98.52	96.11	98.32	3,408,113	+2.65(+2.77%)
Oct 23, 2019	97.38	97.78	94.44	95.67	6,335,224	-4.24(-4.24%)
Oct 22, 2019	102.14	102.38	99.80	99.90	2,357,842	-2.04(-2.00%)
Oct 21, 2019	101.75	102.28	100.73	101.94	1,952,724	+0.90(+0.89%)
Oct 18, 2019	101.68	102.35	100.55	101.04	2,079,036	-0.74(-0.73%)
Oct 17, 2019	101.97	102.43	100.63	101.78	2,299,442	+1.11(+1.10%)
Oct 16, 2019	103.23	104.20	100.59	100.67	3,251,369	-3.11(-3.00%)
Oct 15, 2019	103.05	104.25	102.52	103.79	2,047,084	+0.68(+0.66%)
Oct 14, 2019	101.83	103.39	101.45	103.11	2,347,139	+0.45(+0.43%)
Oct 11, 2019	100.86	104.04	100.86	102.67	4,399,841	+3.25(+3.27%)
Oct 10, 2019	98.60	100.38	98.11	99.41	2,647,441	+1.20(+1.22%)
Oct 09, 2019	98.45	98.83	97.09	98.22	2,268,653	+2.05(+2.13%)
Oct 08, 2019	98.87	99.57	96.06	96.17	3,922,992	-3.93(-3.93%)
Oct 07, 2019	101.39	102.28	99.93	100.10	1,822,412	-1.75(-1.72%)
Oct 04, 2019	99.70	101.94	99.33	101.85	1,853,018	+2.37(+2.39%)
Oct 03, 2019	99.25	99.56	96.99	99.48	3,304,446	+0.57(+0.58%)
Oct 02, 2019	100.48	101.25	98.61	98.90	3,201,991	-2.10(-2.08%)
Oct 01, 2019	103.48	105.20	100.36	101.01	4,989,213	-0.21(-0.21%)
Sep 30, 2019	99.73	101.39	98.82	101.22	2,799,694	+2.48(+2.51%)
Sep 27, 2019	100.27	100.78	97.72	98.74	3,030,359	-1.74(-1.73%)
Sep 26, 2019	100.45	101.79	99.96	100.49	3,510,468	+0.21(+0.21%)
Sep 25, 2019	96.53	100.46	95.32	100.27	3,315,141	+3.97(+4.12%)
Sep 24, 2019	98.54	99.37	96.08	96.31	2,163,852	-1.99(-2.03%)
Sep 23, 2019	97.14	99.19	96.69	98.30	1,883,869	+1.16(+1.19%)
Sep 20, 2019	100.53	100.98	96.85	97.14	3,608,726	-3.30(-3.29%)
Sep 19, 2019	100.24	101.10	100.03	100.44	1,547,934	+0.50(+0.50%)
Sep 18, 2019	99.41	100.97	98.62	99.94	1,360,860	+0.06(+0.06%)
Sep 17, 2019	98.93	100.09	98.54	99.88	1,608,239	-0.69(-0.68%)
Sep 16, 2019	101.26	101.90	99.53	100.57	2,135,626	-2.07(-2.01%)
Sep 13, 2019	101.61	103.28	100.88	102.64	1,889,052	+1.00(+0.98%)
Sep 12, 2019	101.98	103.52	101.40	101.64	3,281,179	+0.03(+0.03%)
Sep 11, 2019	99.42	102.10	99.40	101.61	3,700,141	+1.98(+1.98%)
Sep 10, 2019	98.44	100.65	97.83	99.64	3,652,645	+0.43(+0.44%)
Sep 09, 2019	98.38	100.22	96.81	99.20	3,171,091	+1.46(+1.49%)
Sep 06, 2019	97.59	97.91	96.57	97.74	1,539,792	-0.18(-0.18%)
Sep 05, 2019	94.83	98.65	94.82	97.92	3,547,388	+3.83(+4.07%)
Sep 04, 2019	92.63	94.32	92.54	94.09	2,096,607	+2.48(+2.70%)

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.