Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2019		115.00	115.00	115.00	0	+1.06(+0.93%)
Dec 03, 2019	113.23	114.07	111.30	113.94	25,969	-1.32(-1.15%)
Dec 02, 2019	114.86	115.44	113.76	115.26	14,663	+0.22(+0.19%)
Nov 29, 2019	115.00	116.14	114.56	115.04	13,146	+0.31(+0.27%)
Nov 27, 2019	115.26	116.32	114.72	114.73	37,554	-0.40(-0.34%)
Nov 26, 2019	115.61	115.69	114.07	115.13	45,522	+0.93(+0.81%)
Nov 25, 2019	114.07	114.95	112.35	114.20	39,828	-0.35(-0.31%)
Nov 22, 2019	115.17	115.90	114.29	114.56	28,313	-0.92(-0.80%)
Nov 21, 2019	116.49	116.67	113.90	115.48	14,007	-0.79(-0.68%)
Nov 20, 2019	117.46	117.55	114.86	116.27	46,128	-1.45(-1.24%)
Nov 19, 2019	120.99	120.99	117.55	117.73	33,415	-1.54(-1.29%)
Nov 18, 2019	119.49	120.02	116.98	119.27	36,685	+2.29(+1.96%)
Nov 15, 2019	115.17	118.74	113.00	116.98	64,164	+5.33(+4.77%)
Nov 14, 2019	114.42	115.26	111.21	111.65	37,128	+1.32(+1.20%)
Nov 13, 2019	113.59	113.59	109.98	110.33	27,666	-3.08(-2.72%)
Nov 12, 2019	116.49	116.85	112.46	113.41	23,080	-2.82(-2.43%)
Nov 11, 2019	112.57	116.72	112.09	116.23	28,307	+3.88(+3.45%)
Nov 08, 2019	111.61	112.84	110.24	112.35	12,692	+0.18(+0.16%)
Nov 07, 2019	108.21	112.22	108.21	112.18	26,463	+4.76(+4.43%)
Nov 06, 2019	109.67	110.02	107.03	107.42	17,144	-2.42(-2.21%)
Nov 05, 2019	109.05	110.63	108.96	109.84	9,996	+1.03(+0.95%)
Nov 04, 2019	108.30	109.15	108.04	108.81	8,875	+0.55(+0.51%)
Nov 01, 2019	105.70	108.79	105.70	108.26	12,601	+3.04(+2.89%)
Oct 31, 2019	104.87	105.48	103.11	105.22	13,788	+1.10(+1.06%)
Oct 30, 2019	104.95	105.15	102.96	104.12	11,243	-0.84(-0.80%)
Oct 29, 2019	105.84	105.84	104.08	104.95	16,688	+0.44(+0.42%)
Oct 28, 2019	105.97	106.75	104.16	104.52	10,337	-0.92(-0.88%)
Oct 25, 2019	104.95	106.58	104.87	105.44	12,669	+1.28(+1.23%)
Oct 24, 2019	108.13	108.13	102.09	104.16	34,931	-2.99(-2.79%)
Oct 23, 2019	106.50	107.92	106.08	107.16	7,946	+0.57(+0.54%)
Oct 22, 2019	108.88	108.88	106.06	106.58	23,246	-2.25(-2.06%)
Oct 21, 2019	111.17	111.17	108.44	108.83	11,437	-0.75(-0.68%)
Oct 18, 2019	110.90	112.53	109.23	109.58	14,099	-2.07(-1.85%)
Oct 17, 2019	113.15	113.15	109.01	111.65	9,013	-0.84(-0.74%)
Oct 16, 2019	111.56	113.06	111.56	112.49	5,765	+1.10(+0.99%)
Oct 15, 2019	111.61	112.84	110.57	111.39	7,112	+0.48(+0.44%)
Oct 14, 2019	111.47	111.78	109.90	110.90	6,837	-0.88(-0.79%)
Oct 11, 2019	109.98	113.06	109.98	111.78	6,153	+2.47(+2.26%)
Oct 10, 2019	109.36	110.86	108.09	109.31	7,261	-0.09(-0.08%)
Oct 09, 2019	109.62	110.06	109.01	109.40	6,795	-0.04(-0.04%)
Oct 08, 2019	112.97	112.97	109.45	109.45	9,810	-4.49(-3.94%)
Oct 07, 2019	114.95	114.96	113.50	113.94	7,509	-1.50(-1.30%)
Oct 04, 2019	112.88	115.92	112.20	115.44	21,910	+2.77(+2.46%)
Oct 03, 2019	111.39	112.83	109.98	112.66	8,759	+1.41(+1.27%)
Oct 02, 2019	115.44	115.44	111.19	111.25	13,998	-4.36(-3.77%)
Oct 01, 2019	116.27	118.30	115.13	115.61	11,007	-0.05(-0.04%)
Sep 30, 2019	116.54	116.54	115.31	115.66	7,490	-0.66(-0.57%)
Sep 27, 2019	114.69	116.45	114.51	116.32	22,523	+1.98(+1.73%)
Sep 26, 2019	116.63	116.85	113.98	114.34	12,533	-2.42(-2.08%)
Sep 25, 2019	117.29	118.34	115.48	116.76	15,805	-0.66(-0.56%)
Sep 24, 2019	118.52	118.70	115.53	117.42	20,790	-1.32(-1.11%)
Sep 23, 2019	117.99	119.31	117.99	118.74	14,084	+1.50(+1.28%)
Sep 20, 2019	121.60	121.65	115.92	117.24	31,242	-3.88(-3.20%)
Sep 19, 2019	123.89	124.51	120.19	121.12	16,891	-1.89(-1.54%)
Sep 18, 2019	123.36	123.85	122.13	123.01	8,022	-0.40(-0.32%)
Sep 17, 2019	124.77	124.77	121.48	123.41	9,269	-1.36(-1.09%)
Sep 16, 2019	125.17	125.44	123.32	124.77	13,792	+0.97(+0.78%)
Sep 13, 2019	124.20	125.70	123.23	123.81	9,876	+0.00(+0.00%)
Sep 12, 2019	124.64	124.64	122.10	123.81	15,195	-0.48(-0.39%)
Sep 11, 2019	123.76	124.68	121.31	124.29	16,199	+1.88(+1.54%)
Sep 10, 2019	123.15	123.72	122.32	122.41	8,835	+0.92(+0.76%)
Sep 09, 2019	122.41	122.89	120.53	121.49	12,723	-0.22(-0.18%)
Sep 06, 2019	119.78	122.25	119.78	121.71	10,838	+0.87(+0.72%)
Sep 05, 2019	117.55	122.10	116.77	120.83	13,269	+3.72(+3.17%)
Sep 04, 2019	117.33	118.38	115.45	117.11	18,945	-0.22(-0.19%)
Sep 03, 2019	122.23	122.23	115.89	117.33	18,206	-1.92(-1.61%)
Aug 30, 2019	121.27	121.27	118.30	119.26	6,105	-1.14(-0.94%)
Aug 29, 2019	118.64	121.84	118.64	120.39	14,720	+2.97(+2.53%)
Aug 28, 2019	115.36	118.08	115.02	117.42	8,356	+1.71(+1.47%)
Aug 27, 2019	120.05	120.05	115.32	115.72	13,402	-3.41(-2.86%)
Aug 26, 2019	119.96	119.96	117.81	119.13	26,259	+1.27(+1.08%)
Aug 23, 2019	121.18	121.18	117.11	117.86	18,521	-2.62(-2.18%)
Aug 22, 2019	120.35	120.88	118.73	120.48	15,098	+0.09(+0.07%)
Aug 21, 2019	122.71	122.71	119.89	120.39	13,451	-1.44(-1.19%)
Aug 20, 2019	121.88	122.23	120.13	121.84	16,879	-0.17(-0.14%)
Aug 19, 2019	120.39	122.76	120.39	122.01	13,048	+2.67(+2.23%)
Aug 16, 2019	121.97	121.97	118.08	119.34	26,479	-1.79(-1.48%)
Aug 15, 2019	126.17	127.83	120.46	121.14	19,630	-4.63(-3.69%)
Aug 14, 2019	134.69	134.69	125.73	125.77	59,970	-8.70(-6.47%)
Aug 13, 2019	141.91	146.02	127.70	134.48	166,520	-7.92(-5.56%)
Aug 12, 2019	148.73	148.86	142.22	142.39	23,258	-7.35(-4.91%)
Aug 09, 2019	152.19	152.19	147.95	149.74	11,867	-2.75(-1.81%)
Aug 08, 2019	152.80	155.64	150.57	152.49	20,214	+3.89(+2.62%)
Aug 07, 2019	148.03	149.30	146.28	148.60	12,310	-0.96(-0.64%)
Aug 06, 2019	149.74	149.74	147.12	149.56	9,211	+1.27(+0.86%)
Aug 05, 2019	147.64	149.78	147.03	148.29	14,015	-2.97(-1.97%)
Aug 02, 2019	150.18	151.49	146.20	151.27	20,419	+0.96(+0.64%)
Aug 01, 2019	153.24	153.68	149.34	150.31	11,607	-2.58(-1.69%)
Jul 31, 2019	160.41	160.41	151.84	152.89	22,678	-5.03(-3.19%)
Jul 30, 2019	154.02	158.09	153.32	157.92	12,845	+3.32(+2.15%)
Jul 29, 2019	154.64	155.38	153.81	154.59	9,186	+0.13(+0.08%)
Jul 26, 2019	155.51	155.51	153.98	154.46	9,100	-0.52(-0.34%)
Jul 25, 2019	153.46	155.47	153.11	154.99	11,343	+1.62(+1.05%)
Jul 24, 2019	153.50	156.12	153.32	153.37	11,836	-0.04(-0.03%)
Jul 23, 2019	150.35	153.85	149.96	153.41	14,921	+2.67(+1.77%)
Jul 22, 2019	153.94	153.94	150.26	150.74	13,681	-2.71(-1.77%)
Jul 19, 2019	153.28	155.37	152.45	153.46	15,869	+0.52(+0.34%)
Jul 18, 2019	152.49	153.37	150.57	152.93	13,180	-0.17(-0.11%)
Jul 17, 2019	156.08	156.17	152.14	153.11	19,052	-3.11(-1.99%)
Jul 16, 2019	158.27	158.49	155.95	156.21	20,306	-1.97(-1.24%)
Jul 15, 2019	158.66	159.05	156.21	158.18	16,832	-0.88(-0.55%)
Jul 12, 2019	159.36	159.85	158.35	159.05	11,090	+0.26(+0.17%)
Jul 11, 2019	159.27	159.80	157.57	158.79	9,176	-0.48(-0.30%)
Jul 10, 2019	159.58	159.58	157.44	159.27	6,982	+1.01(+0.64%)
Jul 09, 2019	156.60	158.66	156.30	158.27	5,472	+0.74(+0.47%)
Jul 08, 2019	157.57	159.75	156.69	157.52	10,557	-0.48(-0.30%)
Jul 05, 2019	154.72	159.40	154.72	158.00	10,221	+2.36(+1.52%)
Jul 03, 2019	154.55	156.76	154.55	155.64	3,155	+1.09(+0.71%)
Jul 02, 2019	153.06	154.59	151.88	154.55	8,243	+1.75(+1.14%)
Jul 01, 2019	149.17	153.76	149.17	152.80	13,602	+3.67(+2.46%)
Jun 28, 2019	148.82	149.78	148.16	149.13	20,488	+0.31(+0.21%)
Jun 27, 2019	149.48	150.19	148.08	148.82	9,799	-0.74(-0.50%)
Jun 26, 2019	153.24	153.24	149.17	149.56	6,815	-2.80(-1.84%)
Jun 25, 2019	154.42	154.68	151.59	152.36	8,498	-2.06(-1.33%)
Jun 24, 2019	155.25	156.25	153.19	154.42	7,259	-0.79(-0.51%)
Jun 21, 2019	154.68	156.60	153.54	155.21	11,364	+0.00(+0.00%)
Jun 20, 2019	156.39	157.44	153.54	155.21	10,543	-0.83(-0.53%)
Jun 19, 2019	156.12	158.53	154.02	156.04	27,431	+4.07(+2.68%)
Jun 18, 2019	150.88	153.06	150.04	151.97	9,190	+1.05(+0.70%)
Jun 17, 2019	149.61	152.65	149.61	150.92	4,229	+0.18(+0.12%)
Jun 14, 2019	151.18	151.71	149.48	150.74	4,710	-0.44(-0.29%)
Jun 13, 2019	147.40	151.57	147.40	151.18	6,248	+4.52(+3.08%)
Jun 12, 2019	146.05	147.22	145.31	146.66	3,957	+0.39(+0.27%)
Jun 11, 2019	148.36	148.36	146.01	146.27	3,957	-0.39(-0.27%)
Jun 10, 2019	148.70	148.70	145.09	146.66	3,726	-0.83(-0.56%)
Jun 07, 2019	146.27	148.98	146.27	147.49	5,611	+1.56(+1.07%)
Jun 06, 2019	147.05	147.79	145.66	145.92	9,207	-1.13(-0.77%)
Jun 05, 2019	148.75	148.75	146.57	147.05	4,379	-0.83(-0.56%)
Jun 04, 2019	148.40	149.01	147.18	147.88	4,634	+0.78(+0.53%)
Jun 03, 2019	148.62	150.09	146.44	147.09	6,030	-1.69(-1.14%)
May 31, 2019	148.22	149.79	147.62	148.79	7,658	+0.17(+0.12%)
May 30, 2019	141.96	152.57	141.96	148.62	24,870	+7.78(+5.53%)
May 29, 2019	141.62	142.83	140.83	140.83	7,625	-2.57(-1.79%)
May 28, 2019	144.14	145.40	143.05	143.40	4,187	-0.91(-0.63%)
May 24, 2019	146.22	146.22	143.88	144.31	1,609	-0.61(-0.42%)
May 23, 2019	146.40	146.92	144.09	144.92	3,623	-2.87(-1.94%)
May 22, 2019	148.88	148.88	146.83	147.79	8,597	-1.70(-1.13%)
May 21, 2019	145.44	149.49	145.44	149.49	6,999	+4.56(+3.15%)
May 20, 2019	144.96	145.33	143.83	144.92	2,880	-0.56(-0.39%)
May 17, 2019	144.40	145.66	143.53	145.49	6,830	+0.96(+0.66%)
May 16, 2019	147.57	147.57	144.49	144.53	5,002	-0.04(-0.03%)
May 15, 2019	146.09	147.27	144.29	144.57	5,803	-2.48(-1.69%)
May 14, 2019	146.83	149.27	146.57	147.05	4,458	+1.09(+0.74%)
May 13, 2019	147.88	148.66	143.79	145.96	9,796	-4.91(-3.26%)
May 10, 2019	148.18	151.31	146.96	150.88	11,752	+3.56(+2.42%)
May 09, 2019	147.31	148.75	146.14	147.31	11,266	-1.26(-0.85%)
May 08, 2019	148.88	148.96	147.40	148.57	6,184	-0.44(-0.29%)
May 07, 2019	148.40	149.01	146.49	149.01	7,845	-0.26(-0.17%)
May 06, 2019	146.27	149.79	146.09	149.27	4,806	+1.13(+0.76%)
May 03, 2019	149.27	149.49	146.09	148.14	6,738	-0.35(-0.23%)
May 02, 2019	150.27	150.27	146.01	148.49	10,285	-2.09(-1.39%)

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.