Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	123.33	123.67	123.00	123.23	580,589	-0.11(-0.09%)
Nov 27, 2019	123.55	123.77	122.70	123.34	1,173,272	+0.14(+0.12%)
Nov 26, 2019	121.53	123.39	121.41	123.19	2,027,591	+1.49(+1.22%)
Nov 25, 2019	122.19	122.53	121.56	121.71	1,288,405	-0.09(-0.07%)
Nov 22, 2019	121.42	122.13	121.12	121.80	1,356,558	+0.40(+0.33%)
Nov 21, 2019	122.53	122.57	120.59	121.40	1,365,265	-0.67(-0.55%)
Nov 20, 2019	121.48	122.31	121.17	122.07	1,443,518	-0.03(-0.02%)
Nov 19, 2019	121.36	122.29	121.10	122.09	2,008,531	+1.05(+0.87%)
Nov 18, 2019	120.46	121.44	120.45	121.04	1,427,741	+0.65(+0.54%)
Nov 15, 2019	120.68	121.40	120.19	120.39	1,608,742	-0.34(-0.28%)
Nov 14, 2019	120.63	121.21	120.13	120.73	1,129,582	-0.16(-0.13%)
Nov 13, 2019	119.61	121.13	119.44	120.89	1,205,134	+0.70(+0.58%)
Nov 12, 2019	120.50	120.53	119.37	120.19	1,165,639	-0.09(-0.08%)
Nov 11, 2019	119.88	120.72	119.69	120.28	1,463,517	+0.14(+0.12%)
Nov 08, 2019	119.63	120.73	119.43	120.14	1,444,096	+0.25(+0.21%)
Nov 07, 2019	119.61	120.61	119.53	119.89	1,479,680	+0.59(+0.50%)
Nov 06, 2019	118.33	119.51	118.15	119.29	1,730,320	+0.97(+0.82%)
Nov 05, 2019	117.34	118.97	117.31	118.32	1,764,749	+0.96(+0.82%)
Nov 04, 2019	118.20	118.61	117.03	117.35	1,228,100	-0.47(-0.40%)
Nov 01, 2019	118.54	118.58	116.97	117.82	1,115,025	-0.31(-0.26%)
Oct 31, 2019	116.64	118.18	116.23	118.13	2,068,128	+1.15(+0.99%)
Oct 30, 2019	116.36	117.41	116.04	116.97	1,501,458	+0.77(+0.66%)
Oct 29, 2019	116.32	117.06	115.63	116.21	2,430,510	-0.33(-0.29%)
Oct 28, 2019	117.85	118.25	116.48	116.54	1,692,501	-1.02(-0.87%)
Oct 25, 2019	118.12	118.47	116.72	117.56	1,489,140	-0.90(-0.76%)
Oct 24, 2019	119.28	119.63	118.11	118.46	1,423,833	-0.66(-0.55%)
Oct 23, 2019	117.23	119.90	116.89	119.12	2,161,028	+1.81(+1.54%)
Oct 22, 2019	119.49	120.55	117.01	117.31	3,999,488	-10.60(-8.29%)
Oct 21, 2019	127.98	128.19	127.46	127.91	1,916,758	+0.50(+0.39%)
Oct 18, 2019	126.87	127.69	126.37	127.41	1,669,763	+0.79(+0.63%)
Oct 17, 2019	128.54	128.76	126.57	126.62	1,234,646	-1.88(-1.47%)
Oct 16, 2019	128.75	128.81	127.59	128.50	1,013,294	-0.67(-0.52%)
Oct 15, 2019	129.33	130.24	129.02	129.17	974,536	+0.18(+0.14%)
Oct 14, 2019	128.38	129.16	128.13	128.99	680,561	+0.46(+0.36%)
Oct 11, 2019	129.03	129.65	128.37	128.53	1,317,837	+0.94(+0.73%)
Oct 10, 2019	127.23	128.53	126.90	127.59	939,904	+0.23(+0.18%)
Oct 09, 2019	127.45	127.69	126.74	127.36	806,191	+0.60(+0.48%)
Oct 08, 2019	128.38	128.38	126.73	126.75	1,282,977	-2.27(-1.76%)
Oct 07, 2019	130.37	130.37	128.94	129.03	992,671	-1.63(-1.25%)
Oct 04, 2019	127.99	130.88	127.81	130.66	1,367,098	+2.91(+2.28%)
Oct 03, 2019	128.10	128.35	126.81	127.75	1,374,991	-0.59(-0.46%)
Oct 02, 2019	130.54	130.75	127.77	128.34	1,543,516	-2.85(-2.17%)
Oct 01, 2019	134.54	134.82	131.16	131.19	1,389,045	-2.83(-2.11%)
Sep 30, 2019	133.40	134.64	133.38	134.02	998,740	+0.62(+0.47%)
Sep 27, 2019	133.88	133.99	132.63	133.40	1,335,811	-0.09(-0.07%)
Sep 26, 2019	132.41	133.77	132.34	133.49	891,091	+1.13(+0.85%)
Sep 25, 2019	132.36	132.50	131.40	132.36	942,240	+0.09(+0.07%)
Sep 24, 2019	132.40	133.59	131.97	132.27	1,174,935	+0.19(+0.14%)
Sep 23, 2019	131.76	132.84	131.44	132.08	938,387	+0.23(+0.18%)
Sep 20, 2019	132.10	133.69	131.66	131.85	2,692,369	-0.59(-0.45%)
Sep 19, 2019	132.31	133.77	132.27	132.44	1,062,164	+0.42(+0.32%)
Sep 18, 2019	131.45	132.50	130.42	132.02	1,425,802	-0.70(-0.53%)
Sep 17, 2019	132.03	133.51	131.78	132.72	1,473,124	+0.82(+0.62%)
Sep 16, 2019	131.33	132.70	131.17	131.90	1,288,048	+0.03(+0.02%)
Sep 13, 2019	133.75	133.91	131.22	131.87	1,810,334	-1.79(-1.34%)
Sep 12, 2019	132.66	134.22	132.31	133.67	1,507,618	+1.87(+1.42%)
Sep 11, 2019	131.47	131.92	130.06	131.80	1,597,586	-0.31(-0.23%)
Sep 10, 2019	134.16	134.42	131.17	132.11	1,807,328	-2.40(-1.78%)
Sep 09, 2019	137.71	138.25	133.41	134.50	1,839,883	-2.51(-1.83%)
Sep 06, 2019	136.07	137.75	135.99	137.02	1,424,445	+0.99(+0.72%)
Sep 05, 2019	136.04	136.83	135.35	136.03	1,372,151	+1.42(+1.05%)
Sep 04, 2019	133.09	134.72	132.54	134.62	1,096,860	+2.32(+1.76%)

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.