Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	130.34	130.65	130.31	130.65	3,261,865	+0.27(+0.21%)
Nov 27, 2019	130.21	130.48	130.12	130.37	6,259,505	+0.40(+0.31%)
Nov 26, 2019	130.30	130.30	129.96	129.97	8,018,610	-0.14(-0.11%)
Nov 25, 2019	129.64	130.35	129.49	130.11	20,549,430	+7.56(+6.17%)
Nov 22, 2019	123.21	123.92	121.62	122.55	2,982,277	-0.97(-0.78%)
Nov 21, 2019	124.18	124.53	122.94	123.52	5,079,849	+3.09(+2.57%)
Nov 20, 2019	120.04	120.73	119.24	120.42	1,816,287	-0.17(-0.14%)
Nov 19, 2019	121.57	121.58	119.97	120.59	1,934,844	-1.05(-0.87%)
Nov 18, 2019	121.74	121.78	120.60	121.64	1,216,181	-0.49(-0.40%)
Nov 15, 2019	121.05	122.15	120.10	122.13	2,081,346	+2.02(+1.68%)
Nov 14, 2019	119.42	121.49	119.23	120.11	3,782,987	+0.44(+0.37%)
Nov 13, 2019	120.81	121.08	119.45	119.67	3,075,389	-1.55(-1.28%)
Nov 12, 2019	122.25	122.44	120.89	121.22	2,534,618	-1.39(-1.13%)
Nov 11, 2019	122.19	123.19	121.70	122.61	1,700,151	-0.10(-0.08%)
Nov 08, 2019	122.05	123.03	121.59	122.71	4,721,358	+0.66(+0.54%)
Nov 07, 2019	122.64	122.94	121.17	122.05	4,007,759	+0.30(+0.25%)
Nov 06, 2019	121.93	122.82	120.94	121.75	7,703,858	+0.38(+0.31%)
Nov 05, 2019	124.41	124.86	121.07	121.37	4,951,594	-3.26(-2.62%)
Nov 04, 2019	123.86	126.13	121.81	124.63	6,254,362	+0.62(+0.50%)
Nov 01, 2019	121.72	124.52	121.18	124.01	3,873,990	+2.43(+2.00%)
Oct 31, 2019	120.98	121.96	119.98	121.58	3,695,674	+0.60(+0.50%)
Oct 30, 2019	123.52	124.47	119.52	120.97	6,686,189	-2.84(-2.29%)
Oct 29, 2019	125.52	126.76	123.28	123.81	7,754,288	-2.85(-2.25%)
Oct 28, 2019	124.64	127.33	122.78	126.66	22,943,244	+30.44(+31.63%)
Oct 25, 2019	95.98	100.57	94.87	96.23	3,795,746	+0.86(+0.90%)
Oct 24, 2019	90.65	95.81	90.65	95.37	3,657,281	+5.12(+5.67%)
Oct 23, 2019	88.72	90.40	87.63	90.25	1,770,245	+1.44(+1.62%)
Oct 22, 2019	87.58	88.87	86.48	88.82	1,514,995	+1.36(+1.55%)
Oct 21, 2019	87.15	87.92	86.92	87.46	992,123	+1.05(+1.22%)
Oct 18, 2019	88.16	88.36	86.34	86.40	1,358,308	-3.02(-3.37%)
Oct 17, 2019	89.48	89.72	88.78	89.42	1,121,144	+0.18(+0.20%)
Oct 16, 2019	88.74	89.55	88.50	89.25	887,245	+0.35(+0.40%)
Oct 15, 2019	88.66	89.90	88.16	88.89	1,012,446	+0.76(+0.86%)
Oct 14, 2019	88.98	89.41	87.34	88.13	1,156,269	-1.58(-1.76%)
Oct 11, 2019	87.96	90.54	87.95	89.71	1,771,546	+3.76(+4.37%)
Oct 10, 2019	86.47	87.32	85.69	85.96	1,255,187	-0.47(-0.54%)
Oct 09, 2019	85.76	86.67	84.83	86.42	1,070,102	+1.84(+2.17%)
Oct 08, 2019	85.71	85.98	84.40	84.59	1,665,782	-2.33(-2.68%)
Oct 07, 2019	86.23	88.08	85.59	86.92	1,881,666	+0.94(+1.09%)
Oct 04, 2019	86.33	87.02	84.83	85.98	1,741,744	-1.10(-1.27%)
Oct 03, 2019	86.32	87.19	84.35	87.09	1,392,590	+0.58(+0.67%)
Oct 02, 2019	86.58	87.39	85.40	86.51	2,103,500	-2.23(-2.51%)
Oct 01, 2019	90.90	91.82	88.65	88.74	1,088,867	-1.71(-1.89%)
Sep 30, 2019	89.83	91.38	89.83	90.45	1,121,868	+0.73(+0.82%)
Sep 27, 2019	89.11	90.74	89.11	89.71	975,692	+1.03(+1.16%)
Sep 26, 2019	90.06	90.36	87.47	88.69	1,102,501	-1.16(-1.29%)
Sep 25, 2019	88.48	90.13	88.36	89.85	1,390,146	+1.15(+1.30%)
Sep 24, 2019	90.35	90.42	87.95	88.70	817,631	-0.92(-1.02%)
Sep 23, 2019	88.40	90.16	88.13	89.62	954,103	+0.47(+0.53%)
Sep 20, 2019	89.57	90.75	89.09	89.15	1,651,825	-0.04(-0.04%)
Sep 19, 2019	91.56	91.56	88.95	89.19	1,564,621	-1.46(-1.62%)
Sep 18, 2019	90.63	91.31	89.28	90.65	2,206,413	-1.79(-1.93%)
Sep 17, 2019	93.30	93.52	91.33	92.44	1,991,790	-1.11(-1.18%)
Sep 16, 2019	94.69	95.83	93.34	93.54	1,573,224	-1.82(-1.91%)
Sep 13, 2019	94.57	96.11	94.26	95.37	1,642,358	+1.62(+1.73%)
Sep 12, 2019	92.40	94.08	91.31	93.75	1,847,279	+1.51(+1.64%)
Sep 11, 2019	91.45	92.27	89.09	92.23	1,975,425	+1.01(+1.11%)
Sep 10, 2019	88.65	91.22	88.39	91.22	2,453,153	+2.65(+2.99%)
Sep 09, 2019	85.57	88.92	85.39	88.58	2,537,471	+2.97(+3.47%)
Sep 06, 2019	85.88	86.61	85.34	85.61	1,691,102	+0.03(+0.03%)
Sep 05, 2019	83.23	85.94	83.08	85.58	2,757,618	+3.55(+4.33%)
Sep 04, 2019	81.62	82.68	80.74	82.03	2,066,326	+1.98(+2.47%)

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.