Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	110.68	111.29	109.95	110.41	73,600	-0.15(-0.14%)
Nov 27, 2019	110.29	111.76	109.94	110.56	204,700	+0.09(+0.08%)
Nov 26, 2019	107.88	110.70	107.88	110.47	227,568	+1.92(+1.77%)
Nov 25, 2019	107.65	109.25	106.93	108.55	197,123	+0.39(+0.36%)
Nov 22, 2019	108.40	108.94	107.63	108.16	166,700	+0.02(+0.02%)
Nov 21, 2019	105.56	108.66	104.69	108.14	851,853	+2.70(+2.56%)
Nov 20, 2019	108.66	108.70	105.09	105.44	506,973	-2.27(-2.11%)
Nov 19, 2019	107.56	109.20	107.27	107.71	239,101	+0.15(+0.14%)
Nov 18, 2019	109.96	110.01	107.31	107.56	203,644	-2.33(-2.12%)
Nov 15, 2019	109.84	110.16	109.54	109.89	262,300	+0.11(+0.10%)
Nov 14, 2019	109.52	110.19	109.21	109.78	286,057	+0.10(+0.09%)
Nov 13, 2019	110.83	110.83	108.63	109.68	408,570	+0.81(+0.74%)
Nov 12, 2019	107.59	110.10	107.59	108.87	319,911	+1.26(+1.17%)
Nov 11, 2019	107.47	109.73	107.10	107.61	360,723	-0.42(-0.39%)
Nov 08, 2019	105.96	108.50	105.85	108.03	400,000	+1.85(+1.74%)
Nov 07, 2019	107.22	108.16	105.65	106.18	268,819	-1.25(-1.16%)
Nov 06, 2019	109.00	109.91	107.11	107.43	204,162	-1.95(-1.78%)
Nov 05, 2019	115.13	115.13	108.87	109.38	277,413	-1.71(-1.54%)
Nov 04, 2019	111.46	111.58	110.18	111.09	180,724	-0.34(-0.31%)
Nov 01, 2019	112.45	112.74	110.49	111.43	215,000	-0.39(-0.35%)
Oct 31, 2019	111.30	111.92	110.30	111.82	424,172	+0.52(+0.47%)
Oct 30, 2019	111.33	112.23	110.87	111.30	249,359	-0.15(-0.13%)
Oct 29, 2019	112.46	112.59	110.87	111.45	233,948	-1.25(-1.11%)
Oct 28, 2019	111.98	113.58	111.84	112.70	233,233	+1.08(+0.97%)
Oct 25, 2019	111.04	112.27	110.21	111.62	305,500	+0.50(+0.45%)
Oct 24, 2019	109.13	111.67	108.51	111.12	397,385	+2.02(+1.85%)
Oct 23, 2019	108.33	110.15	107.65	109.10	514,813	+1.08(+1.00%)
Oct 22, 2019	105.17	109.66	104.32	108.02	1,527,374	-20.36(-15.86%)
Oct 21, 2019	125.74	128.80	125.74	128.38	276,416	+2.45(+1.95%)
Oct 18, 2019	125.36	127.14	124.66	125.93	153,000	+0.52(+0.41%)
Oct 17, 2019	126.80	127.33	125.02	125.41	160,769	-0.32(-0.25%)
Oct 16, 2019	125.16	126.02	124.41	125.73	96,675	+0.54(+0.43%)
Oct 15, 2019	123.03	125.76	122.48	125.19	156,999	+2.21(+1.80%)
Oct 14, 2019	122.00	123.03	121.17	122.98	142,986	+0.66(+0.54%)
Oct 11, 2019	122.06	123.78	121.52	122.32	144,600	+1.24(+1.02%)
Oct 10, 2019	122.97	124.23	120.63	121.08	128,853	-2.12(-1.72%)
Oct 09, 2019	122.72	123.44	120.97	123.20	177,723	+1.32(+1.08%)
Oct 08, 2019	123.99	124.67	120.97	121.88	216,667	-2.68(-2.15%)
Oct 07, 2019	125.91	126.10	124.37	124.56	201,371	-1.42(-1.13%)
Oct 04, 2019	127.38	127.79	125.03	125.98	133,400	-0.79(-0.62%)
Oct 03, 2019	127.03	127.65	124.54	126.77	327,417	-0.33(-0.26%)
Oct 02, 2019	127.30	127.54	125.15	127.10	151,788	-0.68(-0.53%)
Oct 01, 2019	129.99	130.50	126.83	127.78	125,671	-1.82(-1.40%)
Sep 30, 2019	128.92	130.95	128.01	129.60	151,286	+0.39(+0.30%)
Sep 27, 2019	129.30	130.06	127.59	129.21	126,500	+0.12(+0.09%)
Sep 26, 2019	131.36	132.05	128.62	129.09	133,688	-2.54(-1.93%)
Sep 25, 2019	129.35	132.12	128.92	131.63	119,941	+2.50(+1.94%)
Sep 24, 2019	132.09	132.48	128.90	129.13	241,417	-2.50(-1.90%)
Sep 23, 2019	130.07	132.16	129.59	131.63	261,635	+1.51(+1.16%)
Sep 20, 2019	131.23	132.89	129.88	130.12	390,300	-1.39(-1.06%)
Sep 19, 2019	130.62	132.58	129.89	131.51	221,262	+1.75(+1.35%)
Sep 18, 2019	129.49	130.27	127.41	129.76	208,651	+1.00(+0.78%)
Sep 17, 2019	130.20	130.90	127.99	128.76	149,396	-1.95(-1.49%)
Sep 16, 2019	129.87	132.14	129.68	130.71	123,323	+0.45(+0.35%)
Sep 13, 2019	133.01	134.15	130.26	130.26	196,200	-2.47(-1.86%)
Sep 12, 2019	132.86	134.54	131.73	132.73	186,608	+0.70(+0.53%)
Sep 11, 2019	129.64	132.52	128.97	132.03	189,721	+2.19(+1.69%)
Sep 10, 2019	128.12	129.93	127.55	129.84	158,623	+0.95(+0.74%)
Sep 09, 2019	127.07	129.92	127.07	128.89	170,768	+1.80(+1.42%)
Sep 06, 2019	128.05	128.71	126.63	127.09	109,900	-0.20(-0.16%)
Sep 05, 2019	127.02	129.75	126.93	127.29	195,613	+0.40(+0.32%)
Sep 04, 2019	125.49	127.95	125.41	126.89	166,747	+1.75(+1.40%)

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.