Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	79.34	79.52	78.04	78.26	2,167,500	-1.07(-1.35%)
Jan 30, 2020	78.76	79.57	78.59	79.33	2,312,199	+0.15(+0.19%)
Jan 29, 2020	80.07	80.60	79.17	79.18	1,754,937	-0.52(-0.66%)
Jan 28, 2020	79.59	80.56	78.97	79.71	1,812,003	+0.42(+0.53%)
Jan 27, 2020	79.38	79.55	78.54	79.28	2,356,104	-1.68(-2.08%)
Jan 24, 2020	81.67	82.58	80.74	80.97	3,017,400	-0.67(-0.82%)
Jan 23, 2020	80.97	81.65	80.74	81.63	1,831,767	+0.39(+0.48%)
Jan 22, 2020	81.63	81.83	81.02	81.24	2,130,393	+0.17(+0.21%)
Jan 21, 2020	80.52	81.27	80.06	81.08	3,423,360	+0.39(+0.48%)
Jan 17, 2020	81.14	81.46	80.25	80.69	3,080,700	-0.40(-0.49%)
Jan 16, 2020	80.55	81.21	80.27	81.09	3,067,041	+0.85(+1.06%)
Jan 15, 2020	80.19	81.42	80.14	80.23	1,918,377	+0.23(+0.29%)
Jan 14, 2020	80.27	80.83	79.63	80.00	2,875,101	-0.31(-0.38%)
Jan 13, 2020	79.62	80.57	79.62	80.31	2,734,941	+1.02(+1.28%)
Jan 10, 2020	80.10	80.87	79.09	79.29	2,631,600	-0.73(-0.92%)
Jan 09, 2020	79.73	80.32	79.29	80.02	2,253,591	+0.50(+0.63%)
Jan 08, 2020	79.33	79.92	78.93	79.52	3,157,077	-1.02(-1.27%)
Jan 07, 2020	80.09	80.83	79.78	80.55	3,385,719	+0.46(+0.57%)
Jan 06, 2020	78.78	80.18	78.57	80.09	3,342,489	+1.14(+1.45%)
Jan 03, 2020	77.65	79.00	77.65	78.94	2,231,100	+0.47(+0.60%)
Jan 02, 2020	77.75	78.65	77.65	78.47	2,835,996	+1.39(+1.80%)
Dec 31, 2019	77.05	77.44	76.73	77.08	1,460,700	-0.06(-0.08%)
Dec 30, 2019	77.53	77.63	76.43	77.14	1,817,538	-0.61(-0.79%)
Dec 27, 2019	78.28	78.33	77.42	77.76	1,528,200	-0.09(-0.12%)
Dec 26, 2019	77.38	78.39	77.27	77.85	2,160,420	+0.58(+0.76%)
Dec 24, 2019	77.00	77.38	76.89	77.26	1,616,100	+0.15(+0.20%)
Dec 23, 2019	76.69	77.34	76.51	77.11	2,099,880	+0.44(+0.57%)
Dec 20, 2019	76.62	77.12	76.25	76.67	2,874,000	+0.30(+0.40%)
Dec 19, 2019	76.50	76.72	75.91	76.37	2,736,840	-0.11(-0.14%)
Dec 18, 2019	77.00	77.13	76.15	76.47	3,429,786	-0.42(-0.54%)
Dec 17, 2019	76.83	76.89	75.89	76.89	2,540,013	+0.33(+0.43%)
Dec 16, 2019	75.50	76.67	75.34	76.56	3,701,013	+0.90(+1.19%)
Dec 13, 2019	75.52	76.19	75.17	75.66	2,521,200	+0.03(+0.04%)
Dec 12, 2019	75.89	76.41	75.08	75.63	2,999,721	-0.03(-0.04%)
Dec 11, 2019	74.93	75.97	74.86	75.66	2,591,400	+0.56(+0.75%)
Dec 10, 2019	75.50	76.03	74.81	75.10	1,915,278	-0.19(-0.25%)
Dec 09, 2019	75.35	75.83	74.69	75.29	2,612,901	-0.18(-0.23%)
Dec 06, 2019	76.33	76.81	75.46	75.46	2,782,200	-0.83(-1.08%)
Dec 05, 2019	75.68	76.87	75.65	76.29	3,157,434	+1.08(+1.44%)
Dec 04, 2019	75.68	76.52	75.17	75.21	3,620,766	-0.46(-0.61%)
Dec 03, 2019	74.44	76.12	74.21	75.67	4,457,577	+0.77(+1.02%)
Dec 02, 2019	75.96	75.96	73.67	74.90	5,008,953	-0.84(-1.10%)
Nov 29, 2019	74.50	75.83	74.36	75.74	5,301,900	+1.65(+2.23%)
Nov 27, 2019	73.86	74.48	71.63	74.09	10,990,800	+0.63(+0.86%)
Nov 26, 2019	76.00	76.14	73.07	73.46	23,263,968	-9.97(-11.95%)
Nov 25, 2019	82.62	83.65	82.48	83.43	8,546,985	+1.14(+1.38%)
Nov 22, 2019	82.66	82.88	81.59	82.29	3,393,000	+0.04(+0.05%)
Nov 21, 2019	82.33	82.90	81.90	82.25	3,331,785	-0.38(-0.46%)
Nov 20, 2019	82.52	83.36	82.03	82.62	3,613,344	-0.10(-0.12%)
Nov 19, 2019	82.67	83.17	82.00	82.73	3,247,551	-0.14(-0.16%)
Nov 18, 2019	82.33	83.05	81.84	82.86	4,479,042	+0.53(+0.64%)
Nov 15, 2019	81.67	82.49	81.33	82.33	2,982,000	+0.50(+0.61%)
Nov 14, 2019	80.21	81.97	79.84	81.84	2,809,344	+0.76(+0.94%)
Nov 13, 2019	80.22	82.15	79.72	81.08	4,013,622	+0.69(+0.86%)
Nov 12, 2019	79.00	80.75	78.67	80.38	3,454,053	+1.71(+2.18%)
Nov 11, 2019	78.92	78.98	78.00	78.67	2,922,660	-0.31(-0.39%)
Nov 08, 2019	77.95	79.33	77.48	78.98	2,205,300	+1.02(+1.31%)
Nov 07, 2019	77.67	78.69	77.61	77.95	2,694,762	+0.39(+0.50%)
Nov 06, 2019	78.03	78.65	77.35	77.56	3,440,718	-0.28(-0.36%)
Nov 05, 2019	77.93	78.11	77.20	77.84	2,544,837	-0.17(-0.21%)
Nov 04, 2019	78.33	78.99	77.97	78.01	2,346,243	+0.15(+0.19%)

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.