Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	115.00	116.14	114.56	115.04	13,146	+0.31(+0.27%)
Nov 27, 2019	115.26	116.32	114.72	114.73	37,554	-0.40(-0.34%)
Nov 26, 2019	115.61	115.69	114.07	115.13	45,522	+0.93(+0.81%)
Nov 25, 2019	114.07	114.95	112.35	114.20	39,828	-0.35(-0.31%)
Nov 22, 2019	115.17	115.90	114.29	114.56	28,313	-0.92(-0.80%)
Nov 21, 2019	116.49	116.67	113.90	115.48	14,007	-0.79(-0.68%)
Nov 20, 2019	117.46	117.55	114.86	116.27	46,128	-1.45(-1.24%)
Nov 19, 2019	120.99	120.99	117.55	117.73	33,415	-1.54(-1.29%)
Nov 18, 2019	119.49	120.02	116.98	119.27	36,685	+2.29(+1.96%)
Nov 15, 2019	115.17	118.74	113.00	116.98	64,164	+5.33(+4.77%)
Nov 14, 2019	114.42	115.26	111.21	111.65	37,128	+1.32(+1.20%)
Nov 13, 2019	113.59	113.59	109.98	110.33	27,666	-3.08(-2.72%)
Nov 12, 2019	116.49	116.85	112.46	113.41	23,080	-2.82(-2.43%)
Nov 11, 2019	112.57	116.72	112.09	116.23	28,307	+3.88(+3.45%)
Nov 08, 2019	111.61	112.84	110.24	112.35	12,692	+0.18(+0.16%)
Nov 07, 2019	108.21	112.22	108.21	112.18	26,463	+4.76(+4.43%)
Nov 06, 2019	109.67	110.02	107.03	107.42	17,144	-2.42(-2.21%)
Nov 05, 2019	109.05	110.63	108.96	109.84	9,996	+1.03(+0.95%)
Nov 04, 2019	108.30	109.15	108.04	108.81	8,875	+0.55(+0.51%)
Nov 01, 2019	105.70	108.79	105.70	108.26	12,601	+3.04(+2.89%)
Oct 31, 2019	104.87	105.48	103.11	105.22	13,788	+1.10(+1.06%)
Oct 30, 2019	104.95	105.15	102.96	104.12	11,243	-0.84(-0.80%)
Oct 29, 2019	105.84	105.84	104.08	104.95	16,688	+0.44(+0.42%)
Oct 28, 2019	105.97	106.75	104.16	104.52	10,337	-0.92(-0.88%)
Oct 25, 2019	104.95	106.58	104.87	105.44	12,669	+1.28(+1.23%)
Oct 24, 2019	108.13	108.13	102.09	104.16	34,931	-2.99(-2.79%)
Oct 23, 2019	106.50	107.92	106.08	107.16	7,946	+0.57(+0.54%)
Oct 22, 2019	108.88	108.88	106.06	106.58	23,246	-2.25(-2.06%)
Oct 21, 2019	111.17	111.17	108.44	108.83	11,437	-0.75(-0.68%)
Oct 18, 2019	110.90	112.53	109.23	109.58	14,099	-2.07(-1.85%)
Oct 17, 2019	113.15	113.15	109.01	111.65	9,013	-0.84(-0.74%)
Oct 16, 2019	111.56	113.06	111.56	112.49	5,765	+1.10(+0.99%)
Oct 15, 2019	111.61	112.84	110.57	111.39	7,112	+0.48(+0.44%)
Oct 14, 2019	111.47	111.78	109.90	110.90	6,837	-0.88(-0.79%)
Oct 11, 2019	109.98	113.06	109.98	111.78	6,153	+2.47(+2.26%)
Oct 10, 2019	109.36	110.86	108.09	109.31	7,261	-0.09(-0.08%)
Oct 09, 2019	109.62	110.06	109.01	109.40	6,795	-0.04(-0.04%)
Oct 08, 2019	112.97	112.97	109.45	109.45	9,810	-4.49(-3.94%)
Oct 07, 2019	114.95	114.96	113.50	113.94	7,509	-1.50(-1.30%)
Oct 04, 2019	112.88	115.92	112.20	115.44	21,910	+2.77(+2.46%)
Oct 03, 2019	111.39	112.83	109.98	112.66	8,759	+1.41(+1.27%)
Oct 02, 2019	115.44	115.44	111.19	111.25	13,998	-4.36(-3.77%)
Oct 01, 2019	116.27	118.30	115.13	115.61	11,007	-0.05(-0.04%)
Sep 30, 2019	116.54	116.54	115.31	115.66	7,490	-0.66(-0.57%)
Sep 27, 2019	114.69	116.45	114.51	116.32	22,523	+1.98(+1.73%)
Sep 26, 2019	116.63	116.85	113.98	114.34	12,533	-2.42(-2.08%)
Sep 25, 2019	117.29	118.34	115.48	116.76	15,805	-0.66(-0.56%)
Sep 24, 2019	118.52	118.70	115.53	117.42	20,790	-1.32(-1.11%)
Sep 23, 2019	117.99	119.31	117.99	118.74	14,084	+1.50(+1.28%)
Sep 20, 2019	121.60	121.65	115.92	117.24	31,242	-3.88(-3.20%)
Sep 19, 2019	123.89	124.51	120.19	121.12	16,891	-1.89(-1.54%)
Sep 18, 2019	123.36	123.85	122.13	123.01	8,022	-0.40(-0.32%)
Sep 17, 2019	124.77	124.77	121.48	123.41	9,269	-1.36(-1.09%)
Sep 16, 2019	125.17	125.44	123.32	124.77	13,792	+0.97(+0.78%)
Sep 13, 2019	124.20	125.70	123.23	123.81	9,876	+0.00(+0.00%)
Sep 12, 2019	124.64	124.64	122.10	123.81	15,195	-0.48(-0.39%)
Sep 11, 2019	123.76	124.68	121.31	124.29	16,199	+1.88(+1.54%)
Sep 10, 2019	123.15	123.72	122.32	122.41	8,835	+0.92(+0.76%)
Sep 09, 2019	122.41	122.89	120.53	121.49	12,723	-0.22(-0.18%)
Sep 06, 2019	119.78	122.25	119.78	121.71	10,838	+0.87(+0.72%)
Sep 05, 2019	117.55	122.10	116.77	120.83	13,269	+3.72(+3.17%)
Sep 04, 2019	117.33	118.38	115.45	117.11	18,945	-0.22(-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.