Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	112.28	112.98	111.35	111.40	2,984,856	-0.79(-0.71%)
Nov 27, 2019	113.31	113.31	112.07	112.19	3,857,567	-1.02(-0.90%)
Nov 26, 2019	111.62	113.92	111.39	113.21	8,507,744	+1.65(+1.48%)
Nov 25, 2019	113.41	113.61	111.46	111.56	9,387,268	-1.63(-1.44%)
Nov 22, 2019	114.02	114.02	112.53	113.19	8,457,786	-0.56(-0.49%)
Nov 21, 2019	112.80	114.04	112.02	113.75	12,120,145	+1.09(+0.96%)
Nov 20, 2019	109.00	113.35	105.47	112.67	36,319,528	+13.88(+14.06%)
Nov 19, 2019	98.39	99.00	97.45	98.78	8,278,764	-0.40(-0.40%)
Nov 18, 2019	100.84	101.22	99.09	99.18	7,786,817	-1.11(-1.10%)
Nov 15, 2019	99.26	100.71	98.62	100.29	6,036,382	+1.86(+1.89%)
Nov 14, 2019	98.08	98.55	97.06	98.43	6,737,440	+2.24(+2.33%)
Nov 13, 2019	96.23	96.76	94.81	96.19	4,404,729	+0.20(+0.21%)
Nov 12, 2019	97.64	97.69	95.60	95.98	6,129,021	-1.86(-1.90%)
Nov 11, 2019	98.00	98.21	97.23	97.85	3,479,875	+0.27(+0.27%)
Nov 08, 2019	97.94	98.31	96.93	97.58	3,166,800	-0.39(-0.40%)
Nov 07, 2019	98.88	99.09	97.75	97.97	3,943,692	+0.07(+0.07%)
Nov 06, 2019	97.35	97.98	96.86	97.90	3,650,293	+0.40(+0.41%)
Nov 05, 2019	96.53	97.82	96.41	97.50	3,715,134	+1.14(+1.19%)
Nov 04, 2019	96.12	96.70	95.86	96.36	3,604,311	+0.84(+0.88%)
Nov 01, 2019	95.73	96.00	95.17	95.52	3,503,754	+0.81(+0.85%)
Oct 31, 2019	95.36	95.61	93.82	94.71	7,300,151	-0.90(-0.94%)
Oct 30, 2019	95.69	96.36	94.98	95.61	4,027,182	-0.19(-0.20%)
Oct 29, 2019	96.79	97.07	95.61	95.81	3,391,719	-1.39(-1.43%)
Oct 28, 2019	96.71	97.87	96.58	97.20	5,021,030	+0.62(+0.64%)
Oct 25, 2019	97.38	97.44	96.14	96.58	6,388,688	-1.09(-1.12%)
Oct 24, 2019	99.07	99.22	97.46	97.67	4,654,152	-0.98(-1.00%)
Oct 23, 2019	100.27	100.27	98.08	98.65	5,863,531	-1.62(-1.62%)
Oct 22, 2019	100.95	101.72	100.16	100.27	3,967,722	-0.43(-0.43%)
Oct 21, 2019	100.39	100.82	99.87	100.71	3,429,073	+0.77(+0.77%)
Oct 18, 2019	99.98	100.76	99.57	99.94	4,388,639	-0.37(-0.37%)
Oct 17, 2019	99.58	100.73	99.52	100.31	4,645,938	+0.92(+0.93%)
Oct 16, 2019	99.03	99.40	98.49	99.39	2,641,663	+0.27(+0.27%)
Oct 15, 2019	98.83	99.48	98.63	99.12	3,068,705	+0.66(+0.67%)
Oct 14, 2019	99.09	99.42	98.29	98.47	2,734,515	-0.60(-0.61%)
Oct 11, 2019	99.09	100.05	98.52	99.07	5,174,638	+1.12(+1.14%)
Oct 10, 2019	97.06	97.97	96.64	97.95	4,183,052	+1.17(+1.21%)
Oct 09, 2019	97.38	98.55	97.03	96.78	6,627,445	+0.65(+0.67%)
Oct 08, 2019	95.61	97.47	94.82	96.14	5,432,017	+0.50(+0.53%)
Oct 07, 2019	96.26	96.43	94.91	95.63	4,370,137	-1.02(-1.05%)
Oct 04, 2019	94.59	96.80	94.38	96.65	4,661,249	+2.20(+2.33%)
Oct 03, 2019	93.22	94.52	92.48	94.45	4,844,560	+1.29(+1.39%)
Oct 02, 2019	92.93	93.87	92.14	93.16	6,576,089	-0.69(-0.74%)
Oct 01, 2019	95.08	95.80	93.78	93.85	4,031,379	-0.86(-0.91%)
Sep 30, 2019	94.65	95.13	94.28	94.71	4,123,701	+0.70(+0.74%)
Sep 27, 2019	93.86	94.62	93.49	94.01	3,599,365	-0.15(-0.16%)
Sep 26, 2019	94.70	95.14	92.73	94.16	6,053,805	-0.45(-0.48%)
Sep 25, 2019	94.85	95.79	94.45	94.61	4,466,661	-0.58(-0.60%)
Sep 24, 2019	97.62	97.62	94.86	95.19	6,112,086	-1.18(-1.22%)
Sep 23, 2019	95.16	97.81	94.97	96.37	6,349,120	+1.87(+1.98%)
Sep 20, 2019	95.95	96.16	94.43	94.50	4,820,752	-1.06(-1.11%)
Sep 19, 2019	96.16	96.33	94.68	95.56	3,328,643	+0.80(+0.84%)
Sep 18, 2019	94.90	95.40	93.91	94.76	3,349,901	-0.27(-0.29%)
Sep 17, 2019	94.46	95.20	94.06	95.04	4,892,592	+0.28(+0.30%)
Sep 16, 2019	95.01	95.62	94.17	94.75	5,240,600	-0.91(-0.95%)
Sep 13, 2019	96.62	96.71	95.52	95.67	2,831,314	-0.84(-0.87%)
Sep 12, 2019	96.92	97.20	96.16	96.51	3,596,072	-0.03(-0.03%)
Sep 11, 2019	96.30	97.01	95.58	96.53	4,179,988	+0.12(+0.13%)
Sep 10, 2019	95.15	96.41	94.65	96.41	4,457,215	+0.78(+0.82%)
Sep 09, 2019	97.09	97.69	95.25	95.63	5,650,693	-1.68(-1.73%)
Sep 06, 2019	96.52	98.28	96.38	97.31	5,953,752	+1.16(+1.21%)
Sep 05, 2019	96.77	96.92	95.87	96.15	4,678,847	+1.05(+1.10%)
Sep 04, 2019	94.79	95.60	94.62	95.11	4,474,322	+0.58(+0.61%)

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.