Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	110.01	110.45	109.54	109.84	1,340,721	-0.46(-0.41%)
Dec 30, 2019	111.42	111.60	109.90	110.30	962,449	-1.01(-0.91%)
Dec 27, 2019	111.24	111.70	110.68	111.31	898,762	+0.45(+0.40%)
Dec 26, 2019	110.36	110.90	110.23	110.86	1,280,601	+0.56(+0.51%)
Dec 24, 2019	110.36	110.84	110.01	110.30	440,848	+0.09(+0.08%)
Dec 23, 2019	109.99	110.60	109.97	110.21	1,510,404	-0.14(-0.13%)
Dec 20, 2019	110.11	110.64	109.25	110.35	3,376,542	+1.07(+0.98%)
Dec 19, 2019	108.22	109.60	108.09	109.28	1,954,542	+1.08(+1.00%)
Dec 18, 2019	107.99	108.60	107.46	108.20	2,548,819	+0.45(+0.41%)
Dec 17, 2019	107.28	107.85	106.70	107.75	2,129,557	+0.32(+0.30%)
Dec 16, 2019	107.00	108.25	106.66	107.43	2,541,199	+1.27(+1.19%)
Dec 13, 2019	105.51	106.41	105.15	106.17	1,299,120	+0.67(+0.64%)
Dec 12, 2019	104.65	106.20	104.35	105.49	1,435,598	+0.81(+0.78%)
Dec 11, 2019	104.10	104.93	103.79	104.68	1,467,823	+0.99(+0.95%)
Dec 10, 2019	103.91	104.56	103.51	103.69	1,341,990	-0.05(-0.05%)
Dec 09, 2019	104.58	105.09	103.74	103.74	1,418,292	-0.71(-0.68%)
Dec 06, 2019	104.84	105.23	104.30	104.45	1,051,130	+0.55(+0.53%)
Dec 05, 2019	103.61	104.28	103.28	103.90	1,107,478	+0.72(+0.70%)
Dec 04, 2019	103.10	103.76	102.86	103.18	1,125,034	+0.23(+0.22%)
Dec 03, 2019	102.27	103.18	101.77	102.95	1,501,440	-0.79(-0.76%)
Dec 02, 2019	104.05	104.07	102.75	103.74	2,007,485	-0.25(-0.24%)
Nov 29, 2019	104.80	105.23	103.76	103.99	771,939	-1.36(-1.29%)
Nov 27, 2019	104.54	105.39	104.03	105.34	1,672,822	+1.04(+1.00%)
Nov 26, 2019	102.20	104.40	101.86	104.31	2,003,155	+2.21(+2.16%)
Nov 25, 2019	100.88	102.49	100.87	102.10	1,839,685	+1.85(+1.85%)
Nov 22, 2019	98.49	100.49	98.16	100.24	2,182,636	+2.12(+2.16%)
Nov 21, 2019	97.97	98.55	97.31	98.13	974,765	-0.18(-0.18%)
Nov 20, 2019	98.65	99.15	97.75	98.30	996,111	-0.94(-0.95%)
Nov 19, 2019	99.61	99.85	99.15	99.24	847,827	+0.04(+0.04%)
Nov 18, 2019	98.56	99.55	98.56	99.20	1,633,351	+0.48(+0.48%)
Nov 15, 2019	98.53	99.53	98.21	98.73	2,116,296	+0.83(+0.85%)
Nov 14, 2019	96.96	98.05	96.56	97.90	983,042	+1.08(+1.11%)
Nov 13, 2019	96.91	97.14	95.85	96.82	2,337,501	-0.33(-0.34%)
Nov 12, 2019	97.34	98.38	97.01	97.14	864,898	-0.04(-0.04%)
Nov 11, 2019	97.31	97.93	96.91	97.18	885,411	-0.95(-0.97%)
Nov 08, 2019	97.67	98.14	96.92	98.14	950,359	+0.16(+0.16%)
Nov 07, 2019	99.04	99.76	97.65	97.98	1,321,808	-0.49(-0.49%)
Nov 06, 2019	99.32	99.32	98.03	98.46	1,156,723	-0.57(-0.58%)
Nov 05, 2019	96.71	99.35	96.29	99.04	1,741,238	+2.14(+2.20%)
Nov 04, 2019	95.73	97.59	95.38	96.90	1,327,124	+1.66(+1.74%)
Nov 01, 2019	96.76	97.40	95.08	95.24	1,741,785	-0.64(-0.67%)
Oct 31, 2019	95.82	96.54	95.47	95.88	1,532,043	-0.36(-0.37%)
Oct 30, 2019	96.27	96.27	94.82	96.24	1,107,694	+0.01(+0.01%)
Oct 29, 2019	96.02	96.72	95.48	96.23	1,090,695	+0.12(+0.12%)
Oct 28, 2019	96.78	97.44	95.29	96.11	1,281,388	-0.49(-0.51%)
Oct 25, 2019	95.65	97.52	95.42	96.60	1,577,052	+0.77(+0.80%)
Oct 24, 2019	94.50	96.28	93.75	95.83	2,877,908	+1.13(+1.19%)
Oct 23, 2019	90.48	94.88	88.85	94.70	4,115,829	+4.98(+5.55%)
Oct 22, 2019	91.22	91.67	89.72	89.72	2,249,155	-1.64(-1.80%)
Oct 21, 2019	90.74	91.40	90.50	91.36	1,814,175	+1.23(+1.36%)
Oct 18, 2019	89.88	90.72	89.49	90.14	2,770,232	-1.04(-1.14%)
Oct 17, 2019	91.39	93.73	90.81	91.17	1,883,367	+0.00(+0.00%)
Oct 16, 2019	90.77	91.62	90.60	91.17	1,178,342	+0.53(+0.59%)
Oct 15, 2019	90.59	91.37	89.80	90.64	1,706,862	+0.13(+0.14%)
Oct 14, 2019	91.97	92.08	89.99	90.51	1,330,301	-1.88(-2.03%)
Oct 11, 2019	91.93	93.61	91.93	92.39	2,794,098	+1.86(+2.05%)
Oct 10, 2019	90.37	91.94	90.28	90.53	2,152,392	+0.05(+0.05%)
Oct 09, 2019	90.45	90.74	89.58	90.48	1,743,477	+0.79(+0.88%)
Oct 08, 2019	89.19	90.68	87.98	89.69	2,177,768	-0.30(-0.33%)
Oct 07, 2019	91.99	92.08	89.94	89.99	2,114,639	-2.32(-2.52%)
Oct 04, 2019	91.27	92.72	91.05	92.31	1,661,997	+1.34(+1.48%)
Oct 03, 2019	90.12	91.03	89.63	90.97	1,884,433	+1.04(+1.15%)
Oct 02, 2019	90.60	90.69	89.59	89.93	2,110,138	-1.20(-1.31%)

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.