Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	106.97	108.08	106.81	107.56	429,389	+0.59(+0.55%)
Dec 30, 2019	107.87	108.33	106.88	106.97	552,738	-0.76(-0.71%)
Dec 27, 2019	109.20	109.91	107.30	107.73	598,202	-0.91(-0.84%)
Dec 26, 2019	108.12	110.53	107.71	108.64	488,693	+0.69(+0.64%)
Dec 24, 2019	107.69	108.24	107.48	107.96	248,506	+0.50(+0.47%)
Dec 23, 2019	108.09	108.34	106.61	107.45	650,090	-0.58(-0.54%)
Dec 20, 2019	107.71	108.39	106.78	108.04	1,389,419	+0.82(+0.77%)
Dec 19, 2019	108.58	108.67	106.77	107.22	1,041,882	-1.32(-1.22%)
Dec 18, 2019	107.57	109.11	107.28	108.54	1,078,821	+1.39(+1.29%)
Dec 17, 2019	107.16	107.62	106.31	107.15	823,101	-0.23(-0.21%)
Dec 16, 2019	107.23	108.19	106.70	107.38	1,167,377	+0.72(+0.68%)
Dec 13, 2019	105.72	106.96	103.83	106.66	1,653,382	+1.07(+1.01%)
Dec 12, 2019	102.14	106.31	101.67	105.59	1,361,940	+3.76(+3.69%)
Dec 11, 2019	103.38	103.73	101.67	101.83	1,167,483	-2.16(-2.08%)
Dec 10, 2019	103.47	104.30	102.78	104.00	1,228,159	+0.69(+0.66%)
Dec 09, 2019	101.87	103.81	101.81	103.31	984,938	+1.44(+1.41%)
Dec 06, 2019	103.09	104.18	101.80	101.87	990,516	-0.36(-0.35%)
Dec 05, 2019	99.86	102.37	99.37	102.23	1,420,730	+3.07(+3.10%)
Dec 04, 2019	96.49	99.96	96.22	99.15	1,203,786	+2.86(+2.97%)
Dec 03, 2019	95.49	96.70	94.78	96.29	944,452	-1.16(-1.19%)
Dec 02, 2019	98.45	99.11	96.94	97.45	696,685	-0.47(-0.48%)
Nov 29, 2019	99.02	99.13	97.57	97.92	392,654	-1.25(-1.26%)
Nov 27, 2019	99.71	100.05	98.36	99.17	736,310	+0.19(+0.19%)
Nov 26, 2019	99.82	100.28	98.04	98.99	1,097,316	-0.39(-0.39%)
Nov 25, 2019	99.02	99.86	97.50	99.37	927,213	+1.20(+1.23%)
Nov 22, 2019	95.62	98.35	95.01	98.17	924,525	+3.56(+3.76%)
Nov 21, 2019	97.62	98.63	94.35	94.61	2,160,051	-2.92(-2.99%)
Nov 20, 2019	99.82	100.26	97.06	97.53	1,865,441	-3.25(-3.22%)
Nov 19, 2019	102.57	103.24	100.26	100.78	1,390,200	-2.64(-2.55%)
Nov 18, 2019	102.36	103.74	101.73	103.41	1,089,208	+0.68(+0.67%)
Nov 15, 2019	101.98	103.08	101.60	102.73	822,361	+1.11(+1.10%)
Nov 14, 2019	100.77	102.62	100.77	101.62	988,125	+0.67(+0.66%)
Nov 13, 2019	101.37	102.08	100.14	100.95	1,363,185	-0.64(-0.63%)
Nov 12, 2019	104.00	104.63	101.44	101.59	1,654,721	-2.42(-2.32%)
Nov 11, 2019	102.81	104.60	102.03	104.01	1,766,303	+0.22(+0.21%)
Nov 08, 2019	105.42	105.68	101.77	103.79	1,705,451	-1.73(-1.64%)
Nov 07, 2019	104.40	105.93	101.21	105.52	6,256,656	+13.49(+14.66%)
Nov 06, 2019	92.93	92.93	89.88	92.03	2,059,746	-1.08(-1.16%)
Nov 05, 2019	91.07	94.31	90.71	93.10	1,640,542	+2.75(+3.05%)
Nov 04, 2019	89.98	90.91	89.90	90.35	813,068	+0.96(+1.07%)
Nov 01, 2019	88.52	89.83	88.42	89.39	737,077	+1.76(+2.01%)
Oct 31, 2019	87.32	87.82	85.80	87.63	997,919	-0.49(-0.56%)
Oct 30, 2019	87.65	88.37	86.49	88.12	693,168	+0.46(+0.52%)
Oct 29, 2019	88.72	88.92	87.66	87.67	877,798	-1.48(-1.66%)
Oct 28, 2019	89.87	91.60	89.04	89.15	1,069,197	-0.98(-1.08%)
Oct 25, 2019	87.30	91.00	86.43	90.12	1,053,876	+1.52(+1.72%)
Oct 24, 2019	88.62	88.65	85.87	88.60	874,309	-0.01(-0.01%)
Oct 23, 2019	89.66	90.36	88.25	88.61	1,009,226	-1.34(-1.49%)
Oct 22, 2019	88.31	90.13	87.12	89.95	892,484	+1.94(+2.21%)
Oct 21, 2019	87.73	88.22	87.30	88.00	834,617	+1.37(+1.58%)
Oct 18, 2019	85.00	87.02	84.86	86.64	1,232,664	-0.10(-0.12%)
Oct 17, 2019	86.73	87.69	85.98	86.74	688,957	+0.69(+0.81%)
Oct 16, 2019	84.87	86.16	84.04	86.04	1,165,482	+1.00(+1.18%)
Oct 15, 2019	84.36	85.68	83.84	85.04	848,563	+0.70(+0.83%)
Oct 14, 2019	84.73	84.87	83.36	84.34	847,219	-1.16(-1.36%)
Oct 11, 2019	83.73	86.55	83.26	85.50	1,357,849	+3.38(+4.11%)
Oct 10, 2019	82.49	83.81	81.74	82.12	1,076,568	-0.24(-0.29%)
Oct 09, 2019	82.98	83.36	81.45	82.36	702,182	+0.27(+0.33%)
Oct 08, 2019	82.38	83.12	80.89	82.08	1,005,671	-1.44(-1.73%)
Oct 07, 2019	83.33	84.60	82.91	83.53	920,607	+0.10(+0.12%)
Oct 04, 2019	83.74	84.13	82.05	83.43	803,835	-0.47(-0.57%)
Oct 03, 2019	81.55	83.96	80.30	83.90	1,315,735	+2.27(+2.78%)
Oct 02, 2019	82.75	82.91	81.24	81.63	1,045,058	-1.88(-2.25%)

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.