Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	114.83	115.30	114.46	114.73	6,559,927	-0.26(-0.23%)
Nov 27, 2019	115.19	115.31	114.63	114.99	7,590,084	+0.37(+0.32%)
Nov 26, 2019	114.78	114.78	113.51	114.62	12,048,010	+0.13(+0.11%)
Nov 25, 2019	114.28	115.00	113.95	114.49	11,563,704	+0.61(+0.54%)
Nov 22, 2019	113.33	114.26	113.28	113.88	9,380,397	+0.75(+0.66%)
Nov 21, 2019	112.87	113.82	112.67	113.14	8,848,934	+0.26(+0.23%)
Nov 20, 2019	113.46	113.74	112.27	112.87	13,531,904	-0.83(-0.73%)
Nov 19, 2019	114.06	114.28	113.35	113.70	10,134,458	-0.04(-0.03%)
Nov 18, 2019	112.81	113.76	112.32	113.74	10,048,071	+0.95(+0.84%)
Nov 15, 2019	112.53	112.79	111.80	112.79	11,672,352	+0.81(+0.72%)
Nov 14, 2019	111.21	112.19	111.10	111.98	9,742,727	+0.10(+0.09%)
Nov 13, 2019	111.57	112.17	110.95	111.87	9,298,564	-0.59(-0.53%)
Nov 12, 2019	112.87	113.74	112.33	112.47	10,449,716	-0.66(-0.59%)
Nov 11, 2019	112.85	113.28	112.63	113.13	9,967,375	-0.40(-0.35%)
Nov 08, 2019	113.09	113.55	112.54	113.53	10,673,893	+0.33(+0.29%)
Nov 07, 2019	113.57	114.32	113.13	113.20	15,535,641	+0.61(+0.54%)
Nov 06, 2019	112.06	113.06	111.96	112.59	12,898,288	+0.17(+0.15%)
Nov 05, 2019	112.67	113.46	112.19	112.41	15,787,854	+0.24(+0.22%)
Nov 04, 2019	112.39	112.69	111.94	112.17	10,519,137	+0.89(+0.80%)
Nov 01, 2019	109.89	111.44	109.73	111.28	13,416,843	+2.51(+2.31%)
Oct 31, 2019	109.27	109.48	107.85	108.77	13,309,385	-0.70(-0.64%)
Oct 30, 2019	109.76	109.94	108.77	109.48	9,777,164	-0.61(-0.55%)
Oct 29, 2019	109.77	110.95	109.66	110.09	11,251,486	-0.07(-0.06%)
Oct 28, 2019	110.21	110.77	110.06	110.16	10,934,947	+0.42(+0.38%)
Oct 25, 2019	108.84	110.28	108.62	109.74	10,399,873	+0.87(+0.80%)
Oct 24, 2019	109.09	109.42	108.03	108.87	9,251,393	-0.08(-0.07%)
Oct 23, 2019	108.15	108.97	108.12	108.95	10,791,756	+0.29(+0.26%)
Oct 22, 2019	107.49	108.93	107.21	108.66	14,534,014	+1.08(+1.00%)
Oct 21, 2019	106.27	107.77	106.22	107.58	15,241,689	+2.60(+2.48%)
Oct 18, 2019	104.49	105.38	104.37	104.98	11,964,862	+0.18(+0.17%)
Oct 17, 2019	105.14	105.86	104.38	104.79	12,705,509	+0.58(+0.56%)
Oct 16, 2019	104.45	105.03	103.95	104.21	13,358,194	-0.24(-0.23%)
Oct 15, 2019	103.49	105.87	102.63	104.45	35,052,208	+3.06(+3.01%)
Oct 14, 2019	100.88	101.76	100.71	101.40	10,188,093	+0.27(+0.27%)
Oct 11, 2019	101.03	102.74	100.89	101.13	17,449,154	+1.68(+1.69%)
Oct 10, 2019	98.52	100.48	98.39	99.45	13,078,583	+1.38(+1.40%)
Oct 09, 2019	98.11	98.53	97.58	98.07	8,426,108	+0.71(+0.72%)
Oct 08, 2019	98.45	98.45	97.23	97.37	13,307,916	-2.22(-2.23%)
Oct 07, 2019	99.43	100.57	99.33	99.59	7,828,904	-0.22(-0.22%)
Oct 04, 2019	97.82	100.08	97.76	99.80	11,051,158	+2.12(+2.17%)
Oct 03, 2019	97.76	98.32	96.23	97.69	15,044,128	-0.14(-0.14%)
Oct 02, 2019	99.18	99.25	97.55	97.83	14,618,743	-1.99(-1.99%)
Oct 01, 2019	102.28	102.80	99.69	99.81	13,113,210	-1.85(-1.82%)
Sep 30, 2019	102.15	102.60	101.25	101.66	11,345,812	-0.03(-0.03%)
Sep 27, 2019	101.90	102.48	101.31	101.69	11,817,142	+0.60(+0.59%)
Sep 26, 2019	101.83	101.97	101.02	101.09	11,481,826	-0.84(-0.82%)
Sep 25, 2019	101.30	102.24	101.17	101.93	11,887,314	+0.58(+0.57%)
Sep 24, 2019	102.58	103.02	101.10	101.35	13,720,277	-1.34(-1.30%)
Sep 23, 2019	101.74	102.90	101.66	102.69	10,631,288	-0.02(-0.02%)
Sep 20, 2019	103.43	103.95	102.68	102.71	25,557,136	-0.42(-0.40%)
Sep 19, 2019	103.40	103.95	102.87	103.12	10,951,824	-0.33(-0.32%)
Sep 18, 2019	102.21	103.73	101.72	103.45	12,404,567	+1.03(+1.00%)
Sep 17, 2019	102.29	102.46	101.27	102.42	12,525,365	-0.51(-0.50%)
Sep 16, 2019	102.71	103.55	102.26	102.93	13,884,255	-0.92(-0.89%)
Sep 13, 2019	102.80	104.00	102.58	103.86	18,820,094	+2.00(+1.97%)
Sep 12, 2019	100.68	102.34	100.13	101.85	14,219,448	+0.62(+0.61%)
Sep 11, 2019	100.97	101.24	99.67	101.23	11,470,346	+0.28(+0.27%)
Sep 10, 2019	100.46	101.30	99.97	100.95	16,592,004	+1.27(+1.27%)
Sep 09, 2019	98.23	100.25	98.13	99.69	16,188,386	+2.41(+2.48%)
Sep 06, 2019	97.32	97.59	96.72	97.27	9,072,130	+0.21(+0.21%)
Sep 05, 2019	96.10	98.23	96.06	97.07	15,311,286	+2.16(+2.28%)
Sep 04, 2019	94.55	95.21	93.78	94.91	8,038,762	+1.13(+1.21%)

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.