Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	104.89	105.90	104.25	104.39	2,764,874	-0.50(-0.48%)
Sep 27, 2019	104.87	105.82	103.97	104.89	2,042,144	+0.51(+0.49%)
Sep 26, 2019	104.58	105.16	103.32	104.38	2,875,740	+0.40(+0.39%)
Sep 25, 2019	105.37	106.27	103.90	103.97	3,340,130	-1.74(-1.64%)
Sep 24, 2019	106.75	106.92	104.49	105.71	3,834,000	-0.87(-0.81%)
Sep 23, 2019	108.28	108.78	106.38	106.58	3,143,038	-1.85(-1.70%)
Sep 20, 2019	108.21	109.43	106.85	108.43	8,081,801	+1.69(+1.58%)
Sep 19, 2019	105.35	107.45	104.91	106.74	4,228,872	+1.52(+1.45%)
Sep 18, 2019	104.02	105.39	103.77	105.22	3,390,831	+1.49(+1.44%)
Sep 17, 2019	102.98	103.79	102.33	103.72	2,666,988	+0.92(+0.90%)
Sep 16, 2019	103.07	103.17	101.94	102.80	1,852,175	-0.71(-0.68%)
Sep 13, 2019	104.30	104.68	102.90	103.51	3,045,218	-0.54(-0.52%)
Sep 12, 2019	104.59	104.94	103.72	104.05	3,833,444	-0.21(-0.20%)
Sep 11, 2019	104.34	104.54	102.95	104.25	3,646,717	+0.55(+0.53%)
Sep 10, 2019	101.16	103.73	99.32	103.70	7,059,438	+0.03(+0.03%)
Sep 09, 2019	106.90	106.90	103.00	103.68	5,337,707	-2.78(-2.61%)
Sep 06, 2019	107.14	107.33	106.26	106.46	3,111,747	-0.51(-0.48%)
Sep 05, 2019	106.37	107.75	105.72	106.97	4,334,403	+1.26(+1.19%)
Sep 04, 2019	106.77	106.88	104.96	105.71	4,026,051	-0.66(-0.62%)
Sep 03, 2019	105.05	106.43	104.72	106.37	3,974,952	+0.92(+0.88%)
Aug 30, 2019	105.31	106.57	104.47	105.45	3,075,322	+0.67(+0.64%)
Aug 29, 2019	104.37	104.90	103.24	104.78	2,901,719	+1.20(+1.15%)
Aug 28, 2019	102.98	104.11	102.48	103.58	1,868,787	+0.22(+0.22%)
Aug 27, 2019	104.83	105.37	103.36	103.36	3,155,219	-0.98(-0.94%)
Aug 26, 2019	103.25	104.38	102.91	104.34	2,748,442	+2.12(+2.07%)
Aug 23, 2019	104.04	105.07	101.63	102.22	4,146,211	-1.96(-1.88%)
Aug 22, 2019	104.02	104.80	103.42	104.18	1,971,422	+0.14(+0.13%)
Aug 21, 2019	104.54	104.95	102.68	104.04	2,364,724	+0.42(+0.41%)
Aug 20, 2019	104.85	105.37	103.53	103.62	2,222,779	-1.42(-1.35%)
Aug 19, 2019	103.66	105.42	103.42	105.04	3,110,597	+1.88(+1.82%)
Aug 16, 2019	103.56	103.92	102.02	103.16	3,746,931	+0.27(+0.26%)
Aug 15, 2019	103.34	103.90	101.94	102.89	4,220,870	-0.06(-0.05%)
Aug 14, 2019	107.21	107.22	102.88	102.95	5,290,055	-4.45(-4.14%)
Aug 13, 2019	105.38	107.80	105.29	107.40	5,733,627	+2.02(+1.92%)
Aug 12, 2019	104.80	105.87	104.23	105.37	2,320,437	-0.23(-0.22%)
Aug 09, 2019	105.11	106.33	104.29	105.60	3,003,684	-0.19(-0.18%)
Aug 08, 2019	103.92	106.32	103.63	105.79	5,188,275	+2.65(+2.56%)
Aug 07, 2019	102.45	103.39	100.74	103.14	4,558,903	-0.26(-0.25%)
Aug 06, 2019	101.61	104.07	101.21	103.40	5,914,557	+2.50(+2.47%)
Aug 05, 2019	103.39	104.42	99.73	100.91	5,133,269	-3.44(-3.30%)
Aug 02, 2019	103.00	105.14	102.64	104.35	4,823,821	+1.77(+1.73%)
Aug 01, 2019	101.19	102.79	100.54	102.58	3,963,426	+1.45(+1.43%)
Jul 31, 2019	100.30	102.76	99.89	101.13	5,963,686	+0.24(+0.24%)
Jul 30, 2019	100.53	102.12	99.32	100.89	5,024,879	-0.03(-0.03%)
Jul 29, 2019	100.31	102.33	100.31	100.92	3,439,096	+0.42(+0.42%)
Jul 26, 2019	100.17	101.39	99.82	100.50	3,739,064	+0.42(+0.42%)
Jul 25, 2019	100.78	102.46	99.95	100.08	4,952,209	-0.65(-0.65%)
Jul 24, 2019	100.57	101.79	99.47	100.73	4,053,378	+0.28(+0.28%)
Jul 23, 2019	100.05	101.55	98.45	100.45	5,492,461	+0.88(+0.89%)
Jul 22, 2019	99.25	99.65	98.27	99.57	3,118,364	+0.45(+0.45%)
Jul 19, 2019	100.71	100.73	98.93	99.13	5,193,774	-1.44(-1.43%)
Jul 18, 2019	100.09	100.69	99.54	100.56	3,482,875	+1.16(+1.17%)
Jul 17, 2019	101.50	101.78	99.39	99.40	3,778,526	-1.61(-1.59%)
Jul 16, 2019	101.18	101.35	100.22	101.01	2,377,079	+0.33(+0.32%)
Jul 15, 2019	100.53	101.33	99.87	100.69	4,746,023	+0.17(+0.17%)
Jul 12, 2019	101.61	101.61	97.60	100.52	7,768,683	-1.42(-1.39%)
Jul 11, 2019	103.53	104.18	101.27	101.94	7,099,149	-4.37(-4.11%)
Jul 10, 2019	105.14	106.42	104.58	106.31	3,596,354	+1.35(+1.28%)
Jul 09, 2019	103.82	105.22	103.82	104.96	2,927,801	+1.45(+1.40%)
Jul 08, 2019	104.40	104.69	102.95	103.52	3,230,563	-1.21(-1.15%)
Jul 05, 2019	105.86	106.16	104.47	104.72	2,632,977	-1.48(-1.40%)
Jul 03, 2019	106.62	107.18	105.61	106.21	3,994,282	+0.20(+0.19%)
Jul 02, 2019	104.72	106.01	104.33	106.00	2,524,822	+1.36(+1.29%)

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.