Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	112.09	116.04	111.12	115.53	397,700	+2.69(+2.38%)
Jan 30, 2020	113.21	113.54	110.01	112.84	492,368	-1.29(-1.13%)
Jan 29, 2020	114.17	117.76	114.04	114.13	401,072	+0.56(+0.49%)
Jan 28, 2020	111.67	115.28	111.67	113.57	329,800	+1.95(+1.75%)
Jan 27, 2020	111.82	114.03	109.27	111.62	453,469	-2.89(-2.52%)
Jan 24, 2020	116.88	118.28	113.50	114.51	647,500	-1.39(-1.20%)
Jan 23, 2020	114.68	116.61	112.72	115.90	498,237	+1.40(+1.22%)
Jan 22, 2020	121.64	121.64	114.32	114.50	981,314	-6.53(-5.40%)
Jan 21, 2020	119.00	122.69	118.26	121.03	684,744	+2.06(+1.73%)
Jan 17, 2020	120.05	121.11	117.58	118.97	896,500	-0.15(-0.13%)
Jan 16, 2020	117.10	119.93	115.45	119.12	656,197	+2.11(+1.80%)
Jan 15, 2020	117.68	118.35	110.51	117.01	1,051,359	-1.54(-1.30%)
Jan 14, 2020	121.28	121.28	115.75	118.55	875,871	+1.44(+1.23%)
Jan 13, 2020	111.00	117.58	109.71	117.11	1,483,084	+9.58(+8.91%)
Jan 10, 2020	108.08	109.45	106.51	107.53	610,000	-0.53(-0.49%)
Jan 09, 2020	104.81	109.18	103.93	108.06	467,289	+3.89(+3.73%)
Jan 08, 2020	101.92	105.75	100.53	104.17	514,455	+2.75(+2.71%)
Jan 07, 2020	103.00	103.08	100.18	101.42	361,040	-1.40(-1.36%)
Jan 06, 2020	102.29	102.97	100.75	102.82	426,976	-0.18(-0.17%)
Jan 03, 2020	103.00	104.25	101.36	103.00	280,300	-0.62(-0.60%)
Jan 02, 2020	105.75	106.25	102.10	103.62	452,792	-0.94(-0.90%)
Dec 31, 2019	101.03	105.61	100.31	104.56	414,300	+2.55(+2.50%)
Dec 30, 2019	101.00	103.00	99.00	102.01	590,934	+1.40(+1.39%)
Dec 27, 2019	102.90	103.62	99.75	100.61	567,300	-1.24(-1.22%)
Dec 26, 2019	105.00	105.25	101.10	101.85	485,193	-3.39(-3.22%)
Dec 24, 2019	103.48	106.00	103.48	105.24	201,300	+1.16(+1.11%)
Dec 23, 2019	106.15	107.35	103.58	104.08	586,178	-2.30(-2.16%)
Dec 20, 2019	107.78	107.97	103.40	106.38	655,800	-1.27(-1.18%)
Dec 19, 2019	107.91	109.64	106.83	107.65	380,146	+0.18(+0.17%)
Dec 18, 2019	106.00	107.64	104.08	107.47	390,038	+1.39(+1.31%)
Dec 17, 2019	110.00	111.68	104.80	106.08	663,466	-3.71(-3.38%)
Dec 16, 2019	106.70	110.12	106.00	109.79	705,300	+3.17(+2.97%)
Dec 13, 2019	105.97	109.05	105.84	106.62	594,600	+0.92(+0.87%)
Dec 12, 2019	102.86	106.70	102.86	105.70	1,125,120	+2.82(+2.74%)
Dec 11, 2019	103.00	103.50	100.30	102.88	515,772	+0.42(+0.41%)
Dec 10, 2019	96.50	103.35	95.89	102.46	1,001,777	+6.36(+6.62%)
Dec 09, 2019	100.50	101.75	95.98	96.10	1,028,478	-4.95(-4.90%)
Dec 06, 2019	104.08	104.74	98.95	101.05	880,200	-2.47(-2.39%)
Dec 05, 2019	106.75	106.95	103.10	103.52	843,405	-2.39(-2.26%)
Dec 04, 2019	102.64	106.86	101.40	105.91	842,180	+4.52(+4.46%)
Dec 03, 2019	98.93	102.75	98.75	101.39	391,424	+0.08(+0.08%)
Dec 02, 2019	102.15	103.64	98.61	101.31	577,241	-0.80(-0.78%)
Nov 29, 2019	100.36	102.77	100.36	102.11	258,400	+1.68(+1.67%)
Nov 27, 2019	99.16	101.24	98.01	100.43	597,500	+1.60(+1.62%)
Nov 26, 2019	98.98	99.41	95.71	98.83	800,471	+0.83(+0.85%)
Nov 25, 2019	102.65	103.97	96.51	98.00	1,130,249	-3.75(-3.69%)
Nov 22, 2019	100.40	102.35	98.72	101.75	652,800	+2.39(+2.41%)
Nov 21, 2019	100.50	100.97	96.88	99.36	1,702,988	+0.15(+0.15%)
Nov 20, 2019	103.01	104.96	98.90	99.21	1,090,517	-4.35(-4.20%)
Nov 19, 2019	102.67	104.73	101.27	103.56	659,388	+1.09(+1.06%)
Nov 18, 2019	108.70	108.75	101.91	102.47	999,710	-5.94(-5.48%)
Nov 15, 2019	106.57	109.67	105.18	108.41	733,300	+2.40(+2.26%)
Nov 14, 2019	110.00	111.00	105.35	106.01	942,085	-5.02(-4.52%)
Nov 13, 2019	109.78	113.62	108.50	111.03	524,570	+1.63(+1.49%)
Nov 12, 2019	113.39	114.49	108.15	109.40	832,401	-3.83(-3.38%)
Nov 11, 2019	112.17	113.43	109.07	113.23	759,067	+3.82(+3.49%)
Nov 08, 2019	108.81	111.44	106.52	109.41	1,981,100	+0.37(+0.34%)
Nov 07, 2019	113.39	113.87	108.75	109.04	1,430,267	-2.72(-2.43%)
Nov 06, 2019	117.76	119.00	109.00	111.76	3,153,728	-22.99(-17.06%)
Nov 05, 2019	136.19	140.68	134.40	134.75	824,639	-1.41(-1.04%)
Nov 04, 2019	137.17	137.90	133.47	136.16	531,021	-0.16(-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.