Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	101.76	102.10	99.03	99.36	7,758,905	-3.53(-3.43%)
Jan 30, 2020	102.08	102.92	101.29	102.89	4,976,569	+0.36(+0.35%)
Jan 29, 2020	103.89	104.16	102.51	102.53	5,851,772	-1.05(-1.01%)
Jan 28, 2020	104.22	104.50	103.57	103.58	4,306,383	-0.31(-0.29%)
Jan 27, 2020	101.35	104.27	101.00	103.89	7,553,356	+1.31(+1.28%)
Jan 24, 2020	104.08	104.08	101.97	102.58	4,835,579	-1.09(-1.05%)
Jan 23, 2020	101.87	103.70	101.48	103.66	5,172,944	+1.46(+1.43%)
Jan 22, 2020	102.41	103.26	102.08	102.20	5,648,455	-0.12(-0.12%)
Jan 21, 2020	104.67	104.67	102.13	102.32	9,121,223	-2.58(-2.46%)
Jan 17, 2020	104.52	105.69	104.23	104.91	8,140,063	+0.54(+0.52%)
Jan 16, 2020	105.11	105.27	103.93	104.37	10,431,150	-0.61(-0.58%)
Jan 15, 2020	105.42	107.13	103.69	104.98	29,799,346	-7.41(-6.59%)
Jan 14, 2020	110.90	112.75	110.75	112.39	3,668,829	+1.25(+1.12%)
Jan 13, 2020	111.79	111.87	110.30	111.14	4,048,734	-0.77(-0.69%)
Jan 10, 2020	111.90	112.79	111.31	111.92	5,213,951	+1.10(+1.00%)
Jan 09, 2020	110.81	112.08	110.06	110.81	5,984,483	+0.09(+0.08%)
Jan 08, 2020	111.31	112.38	110.67	110.72	6,387,834	-0.36(-0.32%)
Jan 07, 2020	110.36	111.65	110.36	111.08	4,072,568	+0.36(+0.32%)
Jan 06, 2020	111.23	111.84	110.56	110.72	4,710,793	-1.22(-1.09%)
Jan 03, 2020	111.85	112.63	111.20	111.94	5,594,552	-1.17(-1.04%)
Jan 02, 2020	115.51	115.66	112.39	113.12	5,739,435	-1.92(-1.67%)
Dec 31, 2019	115.52	115.72	114.28	115.04	4,524,523	-0.61(-0.53%)
Dec 30, 2019	115.75	116.60	115.22	115.65	2,838,077	-0.29(-0.25%)
Dec 27, 2019	115.75	115.95	115.06	115.94	2,491,012	+0.29(+0.25%)
Dec 26, 2019	115.86	116.11	114.79	115.65	2,449,600	+0.31(+0.26%)
Dec 24, 2019	115.66	115.66	114.81	115.34	1,831,564	+0.19(+0.16%)
Dec 23, 2019	116.17	116.23	114.86	115.16	4,515,709	-0.73(-0.63%)
Dec 20, 2019	116.15	116.86	115.30	115.88	6,937,632	+0.40(+0.35%)
Dec 19, 2019	114.60	115.73	114.28	115.48	3,669,686	+0.56(+0.48%)
Dec 18, 2019	115.31	115.82	114.63	114.92	4,391,377	-0.27(-0.23%)
Dec 17, 2019	113.48	115.67	113.06	115.19	6,260,505	+2.17(+1.92%)
Dec 16, 2019	114.66	114.85	113.02	113.02	5,001,995	-1.13(-0.99%)
Dec 13, 2019	113.70	114.34	113.20	114.15	3,310,390	-0.27(-0.24%)
Dec 12, 2019	112.75	114.72	112.28	114.42	4,098,404	+1.54(+1.37%)
Dec 11, 2019	112.52	112.96	111.92	112.88	3,138,675	+0.03(+0.02%)
Dec 10, 2019	113.14	113.57	112.44	112.85	3,982,953	-0.61(-0.54%)
Dec 09, 2019	112.14	114.11	112.07	113.46	3,910,474	+1.27(+1.14%)
Dec 06, 2019	112.31	113.41	112.03	112.19	4,798,912	+0.31(+0.28%)
Dec 05, 2019	112.21	112.45	110.95	111.87	2,913,422	+0.14(+0.13%)
Dec 04, 2019	112.17	112.63	111.53	111.73	4,385,774	+0.43(+0.39%)
Dec 03, 2019	110.00	111.78	109.76	111.30	4,758,818	+0.13(+0.11%)
Dec 02, 2019	112.79	113.23	111.17	111.17	4,674,699	-1.00(-0.89%)
Nov 29, 2019	113.06	113.75	112.11	112.17	2,964,450	-0.80(-0.71%)
Nov 27, 2019	114.09	114.09	112.84	112.97	3,831,194	-1.02(-0.90%)
Nov 26, 2019	112.39	114.71	112.16	113.99	8,449,580	+1.66(+1.48%)
Nov 25, 2019	114.19	114.39	112.23	112.33	9,323,091	-1.64(-1.44%)
Nov 22, 2019	114.81	114.81	113.31	113.97	8,399,964	-0.56(-0.49%)
Nov 21, 2019	113.58	114.82	112.80	114.54	12,037,285	+1.09(+0.97%)
Nov 20, 2019	109.75	114.13	106.20	113.44	36,071,228	+13.98(+14.05%)
Nov 19, 2019	99.07	99.69	98.12	99.46	8,222,165	-0.40(-0.40%)
Nov 18, 2019	101.53	101.92	99.78	99.87	7,733,583	-1.12(-1.10%)
Nov 15, 2019	99.95	101.40	99.30	100.98	5,995,114	+1.87(+1.89%)
Nov 14, 2019	98.75	99.23	97.72	99.11	6,691,379	+2.26(+2.33%)
Nov 13, 2019	96.90	97.43	95.46	96.85	4,374,616	+0.21(+0.21%)
Nov 12, 2019	98.31	98.37	96.25	96.65	6,087,120	-1.87(-1.90%)
Nov 11, 2019	98.68	98.88	97.90	98.52	3,456,085	+0.27(+0.27%)
Nov 08, 2019	98.62	98.99	97.60	98.25	3,145,150	-0.39(-0.40%)
Nov 07, 2019	99.56	99.78	98.42	98.64	3,916,731	+0.07(+0.07%)
Nov 06, 2019	98.02	98.65	97.53	98.57	3,625,338	+0.40(+0.41%)
Nov 05, 2019	97.20	98.49	97.07	98.17	3,689,735	+1.15(+1.19%)
Nov 04, 2019	96.78	97.37	96.52	97.02	3,579,670	+0.85(+0.88%)

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.