Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	107.50	107.50	102.91	105.85	130,316	-1.70(-1.59%)
Jan 30, 2020	105.92	107.67	105.55	107.56	68,591	+0.87(+0.82%)
Jan 29, 2020	106.76	107.48	106.07	106.68	94,153	-0.07(-0.06%)
Jan 28, 2020	105.82	107.02	105.77	106.75	80,893	+1.55(+1.47%)
Jan 27, 2020	103.75	105.50	103.34	105.20	98,201	+0.50(+0.48%)
Jan 24, 2020	106.09	106.16	103.69	104.70	95,517	-1.02(-0.96%)
Jan 23, 2020	104.22	105.92	103.31	105.72	160,349	+0.86(+0.82%)
Jan 22, 2020	104.52	105.47	103.88	104.86	59,306	+0.19(+0.18%)
Jan 21, 2020	105.67	105.67	102.92	104.67	116,688	-1.64(-1.54%)
Jan 17, 2020	107.02	107.24	105.81	106.31	83,986	+0.00(+0.00%)
Jan 16, 2020	105.75	106.69	105.20	106.31	64,437	+0.84(+0.80%)
Jan 15, 2020	104.69	105.81	104.53	105.47	86,483	+0.73(+0.70%)
Jan 14, 2020	103.99	106.21	103.23	104.73	115,095	+0.46(+0.44%)
Jan 13, 2020	102.11	104.27	102.11	104.27	74,342	+1.82(+1.78%)
Jan 10, 2020	100.59	102.63	100.20	102.45	141,439	+2.22(+2.22%)
Jan 09, 2020	101.73	102.44	100.05	100.23	190,666	-1.08(-1.06%)
Jan 08, 2020	100.52	102.13	99.97	101.30	138,852	+0.94(+0.94%)
Jan 07, 2020	101.00	101.05	99.99	100.36	129,835	-1.08(-1.06%)
Jan 06, 2020	100.48	101.89	99.86	101.44	130,618	+0.23(+0.23%)
Jan 03, 2020	99.04	101.36	98.53	101.21	191,648	+0.66(+0.65%)
Jan 02, 2020	100.40	103.45	98.87	100.55	90,412	+0.96(+0.96%)
Dec 31, 2019	98.65	100.28	98.09	99.59	84,904	+0.65(+0.65%)
Dec 30, 2019	98.90	99.05	97.78	98.94	95,940	+0.50(+0.51%)
Dec 27, 2019	99.69	99.69	98.44	98.44	65,923	-1.08(-1.08%)
Dec 26, 2019	99.65	99.91	98.73	99.52	34,666	-0.20(-0.20%)
Dec 24, 2019	99.23	99.75	98.32	99.72	25,745	+0.38(+0.38%)
Dec 23, 2019	99.50	99.69	98.34	99.34	72,369	+0.31(+0.32%)
Dec 20, 2019	99.52	100.81	98.57	99.02	688,152	-0.43(-0.43%)
Dec 19, 2019	99.54	99.56	98.47	99.45	100,589	-0.02(-0.02%)
Dec 18, 2019	100.63	100.63	98.86	99.47	113,189	-0.53(-0.53%)
Dec 17, 2019	101.09	101.79	99.04	100.00	125,769	-0.77(-0.76%)
Dec 16, 2019	102.26	102.33	100.35	100.77	140,088	+0.02(+0.02%)
Dec 13, 2019	101.17	102.34	99.81	100.75	71,697	-0.64(-0.64%)
Dec 12, 2019	99.51	102.36	97.70	101.39	86,643	+1.99(+2.00%)
Dec 11, 2019	99.10	99.91	97.99	99.40	52,604	+0.14(+0.14%)
Dec 10, 2019	98.32	99.44	97.84	99.27	52,707	+0.85(+0.86%)
Dec 09, 2019	100.00	100.03	97.84	98.42	131,391	-1.50(-1.50%)
Dec 06, 2019	99.58	100.74	99.33	99.92	134,778	+1.06(+1.07%)
Dec 05, 2019	97.00	98.88	96.62	98.86	114,044	+2.38(+2.47%)
Dec 04, 2019	96.30	98.08	96.30	96.48	77,879	+0.79(+0.83%)
Dec 03, 2019	94.68	95.94	93.91	95.69	57,207	-0.05(-0.05%)
Dec 02, 2019	97.33	97.75	95.61	95.74	82,314	-1.39(-1.44%)
Nov 29, 2019	97.73	98.19	96.23	97.13	43,285	-1.10(-1.12%)
Nov 27, 2019	97.08	98.65	97.01	98.23	68,722	+0.65(+0.67%)
Nov 26, 2019	98.64	98.93	97.21	97.58	105,128	-0.77(-0.78%)
Nov 25, 2019	96.62	98.81	96.38	98.35	156,919	+2.24(+2.33%)
Nov 22, 2019	96.50	96.58	95.32	96.11	57,542	-0.35(-0.36%)
Nov 21, 2019	97.81	97.81	96.21	96.46	72,984	-0.91(-0.93%)
Nov 20, 2019	96.90	98.72	96.63	97.37	154,296	+0.19(+0.19%)
Nov 19, 2019	97.77	97.98	96.56	97.18	89,111	-0.15(-0.15%)
Nov 18, 2019	97.98	98.20	96.99	97.33	75,901	-0.88(-0.89%)
Nov 15, 2019	100.12	100.48	97.39	98.20	319,510	-1.15(-1.16%)
Nov 14, 2019	100.01	100.59	99.23	99.36	87,145	-0.74(-0.74%)
Nov 13, 2019	99.74	100.72	99.21	100.10	81,407	-0.19(-0.19%)
Nov 12, 2019	99.93	101.16	98.76	100.29	111,889	-0.31(-0.31%)
Nov 11, 2019	100.22	100.74	99.45	100.60	77,238	-0.24(-0.24%)
Nov 08, 2019	100.48	102.14	99.73	100.85	104,315	+0.38(+0.38%)
Nov 07, 2019	103.31	103.76	99.82	100.47	188,616	-2.15(-2.09%)
Nov 06, 2019	98.15	103.89	96.50	102.61	188,424	+4.83(+4.93%)
Nov 05, 2019	102.37	102.37	97.62	97.79	242,508	-1.90(-1.91%)
Nov 04, 2019	101.33	101.73	99.37	99.69	241,777	-1.01(-1.01%)

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.