Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	77.34	77.83	77.00	77.76	2,245,200	+0.29(+0.37%)
Dec 30, 2019	78.31	78.53	77.12	77.47	2,636,859	-0.73(-0.93%)
Dec 27, 2019	78.68	78.87	78.00	78.20	1,572,600	-0.39(-0.50%)
Dec 26, 2019	78.65	78.83	78.06	78.59	2,033,862	-0.00(-0.00%)
Dec 24, 2019	79.12	79.21	78.21	78.60	943,500	-0.51(-0.64%)
Dec 23, 2019	78.91	79.50	78.80	79.11	2,249,898	+0.31(+0.39%)
Dec 20, 2019	78.36	78.81	77.22	78.80	6,232,800	+1.06(+1.36%)
Dec 19, 2019	79.02	79.49	77.68	77.74	4,418,661	-0.80(-1.02%)
Dec 18, 2019	79.38	79.87	78.47	78.54	3,674,601	-0.76(-0.96%)
Dec 17, 2019	78.95	79.47	78.34	79.31	4,028,841	+0.99(+1.26%)
Dec 16, 2019	77.69	78.90	77.51	78.32	3,792,129	+0.77(+1.00%)
Dec 13, 2019	76.57	77.70	76.57	77.55	3,135,900	+0.65(+0.84%)
Dec 12, 2019	76.84	77.11	75.92	76.90	4,201,974	+0.13(+0.17%)
Dec 11, 2019	76.42	76.93	75.37	76.77	5,561,871	+0.39(+0.51%)
Dec 10, 2019	77.96	78.37	75.51	76.39	8,960,565	-1.71(-2.19%)
Dec 09, 2019	79.52	79.67	77.28	78.10	6,635,850	-1.56(-1.96%)
Dec 06, 2019	81.67	82.00	79.59	79.66	8,513,400	-1.33(-1.64%)
Dec 05, 2019	82.50	82.50	79.43	80.99	4,118,772	-1.08(-1.31%)
Dec 04, 2019	81.63	82.45	81.36	82.06	3,459,636	+0.54(+0.67%)
Dec 03, 2019	80.17	81.68	79.73	81.52	2,733,786	+0.57(+0.70%)
Dec 02, 2019	81.84	82.32	80.67	80.95	2,757,078	-0.70(-0.85%)
Nov 29, 2019	81.91	82.34	81.28	81.65	947,100	-0.44(-0.54%)
Nov 27, 2019	82.15	82.42	81.50	82.09	1,893,300	+0.31(+0.38%)
Nov 26, 2019	81.83	82.04	81.12	81.78	4,094,025	+0.19(+0.24%)
Nov 25, 2019	80.67	82.05	80.57	81.58	3,214,449	+1.32(+1.64%)
Nov 22, 2019	81.39	81.51	80.09	80.27	2,055,600	-0.68(-0.84%)
Nov 21, 2019	81.36	81.79	80.64	80.95	2,338,689	-0.46(-0.57%)
Nov 20, 2019	81.24	82.47	80.82	81.41	2,955,510	+0.22(+0.28%)
Nov 19, 2019	81.00	82.55	80.74	81.19	3,208,125	+0.39(+0.49%)
Nov 18, 2019	81.44	82.32	80.59	80.79	3,508,662	-1.09(-1.33%)
Nov 15, 2019	80.71	81.98	80.51	81.88	4,736,100	+1.69(+2.11%)
Nov 14, 2019	80.83	80.83	79.96	80.19	2,441,916	-0.60(-0.75%)
Nov 13, 2019	79.68	80.87	79.13	80.79	2,440,725	+1.01(+1.26%)
Nov 12, 2019	78.09	80.05	78.03	79.78	2,920,746	+1.55(+1.98%)
Nov 11, 2019	77.82	78.74	77.74	78.23	2,173,662	+0.18(+0.23%)
Nov 08, 2019	78.12	78.76	77.69	78.05	2,483,400	-0.33(-0.42%)
Nov 07, 2019	78.53	78.75	78.05	78.38	2,178,606	-0.02(-0.03%)
Nov 06, 2019	77.91	78.70	77.67	78.41	3,131,706	+0.94(+1.21%)
Nov 05, 2019	78.28	78.33	76.85	77.47	3,772,557	-0.96(-1.23%)
Nov 04, 2019	79.56	79.57	78.13	78.43	3,827,667	-0.48(-0.61%)
Nov 01, 2019	79.92	80.61	78.58	78.91	3,783,000	-0.55(-0.69%)
Oct 31, 2019	79.63	80.10	78.67	79.46	3,131,727	-0.25(-0.32%)
Oct 30, 2019	79.48	80.00	79.03	79.71	2,925,717	+0.16(+0.21%)
Oct 29, 2019	78.43	80.52	78.42	79.55	3,146,565	+0.52(+0.66%)
Oct 28, 2019	76.32	79.08	75.88	79.03	4,239,348	+2.96(+3.89%)
Oct 25, 2019	75.73	76.76	75.02	76.07	4,149,000	-0.22(-0.28%)
Oct 24, 2019	78.51	79.45	74.92	76.29	9,636,651	+1.23(+1.63%)
Oct 23, 2019	74.16	75.68	73.87	75.06	3,731,220	+1.03(+1.39%)
Oct 22, 2019	76.16	77.09	73.95	74.03	2,841,222	-1.71(-2.25%)
Oct 21, 2019	76.17	76.43	75.36	75.74	2,910,429	-0.08(-0.11%)
Oct 18, 2019	75.79	76.56	75.76	75.82	3,768,300	-0.11(-0.15%)
Oct 17, 2019	76.27	76.28	75.35	75.93	2,912,583	+0.49(+0.64%)
Oct 16, 2019	76.05	76.05	75.12	75.45	3,067,617	-0.76(-1.00%)
Oct 15, 2019	75.96	76.44	75.69	76.21	2,723,118	+0.67(+0.89%)
Oct 14, 2019	76.12	76.63	75.04	75.54	2,395,197	-0.17(-0.22%)
Oct 11, 2019	75.84	76.73	75.25	75.70	4,402,200	+0.34(+0.45%)
Oct 10, 2019	74.43	75.77	73.94	75.36	3,066,804	+0.43(+0.57%)
Oct 09, 2019	73.35	75.01	73.27	74.94	3,089,982	+2.26(+3.11%)
Oct 08, 2019	74.52	74.58	72.67	72.68	3,044,121	-2.38(-3.18%)
Oct 07, 2019	75.93	76.04	74.36	75.06	3,374,547	-1.41(-1.84%)
Oct 04, 2019	74.39	76.66	74.39	76.47	4,267,800	+2.13(+2.87%)
Oct 03, 2019	71.65	74.63	71.47	74.33	5,825,418	+2.54(+3.54%)
Oct 02, 2019	71.94	72.42	71.08	71.79	4,097,205	+0.09(+0.12%)

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.