Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	78.00	78.00	75.97	76.82	2,724,621	-1.34(-1.71%)
Nov 27, 2020	78.73	79.09	77.84	78.16	664,100	-0.10(-0.13%)
Nov 25, 2020	79.32	79.46	78.21	78.26	1,658,700	-1.69(-2.11%)
Nov 24, 2020	78.99	80.19	78.51	79.95	4,221,884	+2.14(+2.75%)
Nov 23, 2020	76.62	77.99	76.52	77.81	2,205,829	+1.85(+2.44%)
Nov 20, 2020	77.00	77.05	75.47	75.96	1,810,700	-1.28(-1.66%)
Nov 19, 2020	76.68	77.36	75.89	77.24	1,563,386	+0.35(+0.46%)
Nov 18, 2020	76.78	78.11	76.41	76.89	2,559,466	+0.50(+0.65%)
Nov 17, 2020	77.75	77.88	75.82	76.39	2,269,819	-1.60(-2.05%)
Nov 16, 2020	77.23	78.14	76.51	77.99	2,742,274	+2.18(+2.88%)
Nov 13, 2020	74.61	75.92	74.61	75.81	1,789,200	+1.58(+2.13%)
Nov 12, 2020	74.42	74.75	73.47	74.23	2,387,254	-0.67(-0.89%)
Nov 11, 2020	77.18	77.40	74.78	74.90	3,440,981	-2.54(-3.28%)
Nov 10, 2020	76.56	77.91	75.97	77.44	3,291,184	+1.15(+1.51%)
Nov 09, 2020	76.11	77.56	75.00	76.29	6,658,107	+6.17(+8.80%)
Nov 06, 2020	70.56	70.70	69.56	70.12	2,348,800	-0.35(-0.50%)
Nov 05, 2020	69.86	71.23	69.17	70.47	2,700,730	+2.32(+3.40%)
Nov 04, 2020	68.67	69.92	66.50	68.15	4,053,468	-2.25(-3.20%)
Nov 03, 2020	68.46	70.87	68.07	70.40	4,692,016	+2.44(+3.59%)
Nov 02, 2020	65.81	68.35	65.74	67.96	5,200,440	+3.17(+4.89%)
Oct 30, 2020	64.41	64.81	63.65	64.79	3,902,800	+0.35(+0.54%)
Oct 29, 2020	64.53	65.50	64.15	64.44	4,505,756	-0.55(-0.85%)
Oct 28, 2020	65.22	66.14	64.49	64.99	3,326,015	-1.93(-2.88%)
Oct 27, 2020	67.57	68.05	66.84	66.92	3,109,938	-0.81(-1.20%)
Oct 26, 2020	69.18	69.18	67.05	67.73	2,514,970	-2.29(-3.27%)
Oct 23, 2020	70.48	70.90	69.69	70.02	2,044,700	+0.26(+0.37%)
Oct 22, 2020	69.57	69.87	69.21	69.76	1,556,759	+0.55(+0.79%)
Oct 21, 2020	69.39	70.32	69.09	69.21	2,525,290	-0.79(-1.13%)
Oct 20, 2020	70.39	71.09	69.74	70.00	1,882,778	+0.04(+0.06%)
Oct 19, 2020	70.33	70.73	69.74	69.96	3,219,543	-0.32(-0.46%)
Oct 16, 2020	70.00	70.80	69.87	70.28	2,848,100	+0.70(+1.01%)
Oct 15, 2020	68.42	69.60	68.31	69.58	2,020,634	+0.20(+0.29%)
Oct 14, 2020	69.08	70.14	69.08	69.38	1,918,320	+0.49(+0.71%)
Oct 13, 2020	69.65	69.98	68.45	68.89	1,878,988	-0.69(-0.99%)
Oct 12, 2020	70.30	70.47	69.21	69.58	1,999,846	-0.37(-0.53%)
Oct 09, 2020	70.00	71.20	69.90	69.95	3,006,300	+0.67(+0.97%)
Oct 08, 2020	69.23	69.58	68.70	69.28	1,627,128	+0.40(+0.58%)
Oct 07, 2020	68.21	69.07	67.87	68.88	1,883,294	+1.60(+2.38%)
Oct 06, 2020	67.78	69.13	67.17	67.28	2,160,879	-0.31(-0.46%)
Oct 05, 2020	66.50	67.84	66.31	67.59	2,295,294	+2.05(+3.13%)
Oct 02, 2020	63.38	66.31	63.26	65.54	2,090,000	+0.91(+1.41%)
Oct 01, 2020	66.23	66.34	64.16	64.63	2,314,836	-0.94(-1.43%)
Sep 30, 2020	65.62	66.64	65.03	65.57	2,687,053	+0.41(+0.63%)
Sep 29, 2020	65.74	65.95	64.71	65.16	1,379,186	-0.36(-0.55%)
Sep 28, 2020	65.55	66.23	65.19	65.52	1,949,317	+1.19(+1.85%)
Sep 25, 2020	63.69	64.64	63.61	64.33	1,847,800	-0.06(-0.09%)
Sep 24, 2020	63.71	65.10	63.16	64.39	1,645,963	+0.50(+0.78%)
Sep 23, 2020	65.58	66.32	63.74	63.89	1,918,651	-1.34(-2.05%)
Sep 22, 2020	64.84	65.68	64.49	65.23	2,114,165	+0.25(+0.38%)
Sep 21, 2020	66.50	66.89	64.14	64.98	2,767,596	-2.87(-4.23%)
Sep 18, 2020	68.73	69.62	67.75	67.85	3,503,600	-1.24(-1.79%)
Sep 17, 2020	67.93	69.38	67.23	69.09	2,398,248	+0.41(+0.60%)
Sep 16, 2020	68.93	69.32	67.52	68.68	3,143,617	+0.27(+0.39%)
Sep 15, 2020	68.52	69.54	68.34	68.41	2,233,592	+0.22(+0.32%)
Sep 14, 2020	68.43	68.82	67.73	68.19	2,684,342	+0.27(+0.40%)
Sep 11, 2020	67.91	68.48	67.49	67.92	2,253,600	+0.41(+0.61%)
Sep 10, 2020	68.86	69.17	67.20	67.51	2,226,976	-1.19(-1.73%)
Sep 09, 2020	68.58	69.54	68.30	68.70	1,671,768	+0.94(+1.39%)
Sep 08, 2020	68.70	69.04	67.60	67.76	2,716,902	-1.78(-2.56%)
Sep 04, 2020	69.76	70.55	68.65	69.54	2,236,400	+0.80(+1.16%)
Sep 03, 2020	70.85	71.08	68.18	68.74	2,243,229	-1.96(-2.77%)
Sep 02, 2020	69.79	70.97	69.71	70.70	2,880,967	+0.57(+0.81%)
Sep 01, 2020	69.46	70.17	69.04	70.13	2,255,571	+0.66(+0.95%)
Aug 31, 2020	70.50	70.59	69.26	69.47	2,387,289	-1.18(-1.67%)
Aug 28, 2020	69.61	70.93	69.27	70.65	2,049,600	+1.06(+1.52%)
Aug 27, 2020	70.79	71.19	69.13	69.59	2,122,761	-0.68(-0.97%)
Aug 26, 2020	69.87	70.71	69.04	70.27	2,901,710	+0.49(+0.70%)
Aug 25, 2020	70.29	70.49	69.11	69.78	2,094,827	+0.13(+0.19%)
Aug 24, 2020	68.23	69.65	67.94	69.65	2,539,101	+1.79(+2.64%)
Aug 21, 2020	67.79	68.04	67.41	67.86	2,730,300	+0.20(+0.30%)
Aug 20, 2020	67.68	67.97	67.41	67.66	2,830,595	-0.66(-0.97%)
Aug 19, 2020	68.65	68.86	67.90	68.32	3,146,020	-0.04(-0.06%)
Aug 18, 2020	68.91	69.44	68.29	68.36	2,302,555	-0.89(-1.29%)
Aug 17, 2020	69.99	70.51	69.04	69.25	1,435,044	-0.48(-0.69%)
Aug 14, 2020	69.55	70.31	69.40	69.73	2,018,400	-0.47(-0.67%)
Aug 13, 2020	70.64	71.21	69.98	70.20	3,635,524	-1.59(-2.21%)
Aug 12, 2020	70.95	71.91	70.31	71.79	6,260,077	+1.50(+2.13%)
Aug 11, 2020	69.94	71.54	69.91	70.29	5,555,014	+2.12(+3.11%)
Aug 10, 2020	66.41	68.55	66.39	68.17	3,431,800	+1.80(+2.71%)
Aug 07, 2020	65.34	66.40	64.66	66.37	3,830,900	+1.25(+1.92%)
Aug 06, 2020	65.00	65.32	64.56	65.12	2,060,482	+0.43(+0.66%)
Aug 05, 2020	63.13	64.97	62.79	64.69	3,181,432	+2.76(+4.46%)
Aug 04, 2020	62.78	63.62	61.41	61.93	3,501,162	-0.84(-1.34%)
Aug 03, 2020	62.37	63.65	62.22	62.77	2,823,875	+0.76(+1.23%)
Jul 31, 2020	62.31	62.32	60.78	62.01	3,472,200	-0.64(-1.02%)
Jul 30, 2020	62.79	62.93	61.65	62.65	2,103,445	-1.09(-1.71%)
Jul 29, 2020	62.76	63.89	62.42	63.74	2,749,143	+1.47(+2.36%)
Jul 28, 2020	63.08	63.42	62.19	62.27	2,341,246	-1.14(-1.80%)
Jul 27, 2020	63.16	63.61	62.75	63.41	2,496,565	+0.05(+0.08%)
Jul 24, 2020	63.95	64.33	63.24	63.36	1,427,700	-0.65(-1.02%)
Jul 23, 2020	63.90	64.34	63.63	64.01	1,659,292	+0.05(+0.08%)
Jul 22, 2020	63.54	64.02	63.18	63.96	2,143,296	+0.17(+0.27%)
Jul 21, 2020	63.11	64.25	63.00	63.79	2,509,123	+1.44(+2.31%)
Jul 20, 2020	62.83	63.38	62.04	62.35	1,936,517	-1.18(-1.86%)
Jul 17, 2020	63.61	63.92	63.21	63.53	2,091,300	+0.39(+0.62%)
Jul 16, 2020	63.24	64.10	62.79	63.14	2,493,390	-0.49(-0.77%)
Jul 15, 2020	63.48	63.96	62.57	63.63	2,262,641	+1.54(+2.48%)
Jul 14, 2020	60.35	62.27	59.83	62.09	2,889,357	+1.26(+2.07%)
Jul 13, 2020	60.06	61.94	59.88	60.83	3,155,697	+1.06(+1.77%)
Jul 10, 2020	59.68	59.93	59.07	59.77	2,330,900	+0.30(+0.50%)
Jul 09, 2020	60.98	61.20	59.35	59.47	2,039,710	-1.62(-2.65%)
Jul 08, 2020	61.10	61.34	60.52	61.09	2,624,598	+0.27(+0.44%)
Jul 07, 2020	62.09	62.25	60.63	60.82	2,977,852	-1.69(-2.70%)
Jul 06, 2020	62.88	63.04	61.83	62.51	2,543,820	+0.86(+1.39%)
Jul 02, 2020	62.24	63.44	61.59	61.65	2,327,600	+0.44(+0.72%)
Jul 01, 2020	62.09	62.33	60.92	61.21	2,486,453	-0.82(-1.32%)
Jun 30, 2020	61.24	62.29	60.92	62.03	2,589,938	+0.65(+1.06%)
Jun 29, 2020	60.78	61.38	60.37	61.38	2,001,523	+1.51(+2.52%)
Jun 26, 2020	59.89	60.37	59.27	59.87	4,462,100	-0.48(-0.80%)
Jun 25, 2020	59.30	60.41	58.67	60.35	2,337,690	+0.72(+1.21%)
Jun 24, 2020	61.00	61.18	59.49	59.63	3,896,770	-2.19(-3.54%)
Jun 23, 2020	62.28	62.59	61.58	61.82	2,080,266	+0.38(+0.62%)
Jun 22, 2020	61.45	61.85	60.26	61.44	2,744,460	-0.54(-0.87%)
Jun 19, 2020	62.58	62.58	60.47	61.98	9,675,100	+0.59(+0.96%)
Jun 18, 2020	61.80	62.80	61.06	61.39	2,695,566	-1.20(-1.92%)
Jun 17, 2020	63.64	63.74	62.49	62.59	2,165,268	-0.87(-1.37%)
Jun 16, 2020	65.16	65.38	62.52	63.46	2,904,635	+1.19(+1.91%)
Jun 15, 2020	59.39	62.85	59.21	62.27	2,757,018	+0.92(+1.50%)
Jun 12, 2020	62.70	62.81	59.76	61.35	3,067,900	+0.89(+1.47%)
Jun 11, 2020	62.64	63.16	60.40	60.46	4,186,232	-5.42(-8.23%)
Jun 10, 2020	67.24	67.24	65.50	65.88	3,717,805	-1.63(-2.41%)
Jun 09, 2020	67.70	68.12	66.80	67.51	3,094,788	-1.82(-2.63%)
Jun 08, 2020	68.00	69.40	67.78	69.33	3,853,731	+2.23(+3.32%)
Jun 05, 2020	66.05	67.50	65.44	67.10	4,348,200	+3.97(+6.29%)
Jun 04, 2020	62.46	63.16	61.91	63.13	2,606,569	+0.21(+0.33%)
Jun 03, 2020	62.24	63.16	62.00	62.92	2,987,699	+1.77(+2.89%)
Jun 02, 2020	60.85	61.69	60.45	61.15	2,580,060	+0.75(+1.24%)
Jun 01, 2020	60.81	61.23	60.12	60.40	2,294,896	-0.62(-1.02%)
May 29, 2020	60.33	61.25	59.53	61.02	4,713,300	-0.01(-0.02%)
May 28, 2020	62.31	62.41	60.51	61.03	3,073,380	-0.86(-1.39%)
May 27, 2020	61.03	62.04	60.40	61.89	4,238,805	+2.62(+4.42%)
May 26, 2020	58.26	59.65	57.79	59.27	3,461,697	+3.40(+6.09%)
May 22, 2020	56.37	56.53	55.36	55.87	4,231,700	-0.38(-0.68%)
May 21, 2020	56.88	57.04	55.93	56.25	2,602,912	-0.56(-0.99%)
May 20, 2020	56.51	57.70	56.45	56.81	3,218,944	+1.11(+1.99%)
May 19, 2020	56.03	57.16	55.38	55.70	2,672,750	-0.72(-1.28%)
May 18, 2020	54.97	56.83	54.97	56.42	4,306,098	+3.48(+6.57%)
May 15, 2020	52.95	54.46	52.82	52.94	8,300,000	-0.44(-0.82%)
May 14, 2020	50.20	53.43	50.03	53.38	4,718,472	+1.48(+2.85%)
May 13, 2020	53.23	53.40	51.37	51.90	3,649,367	-1.54(-2.88%)
May 12, 2020	56.25	56.58	53.42	53.44	2,893,862	-2.58(-4.61%)
May 11, 2020	56.27	56.39	55.27	56.02	3,662,497	-0.08(-0.14%)
May 08, 2020	56.34	56.45	55.70	56.10	2,938,100	+0.84(+1.52%)
May 07, 2020	55.86	56.25	55.05	55.26	2,763,847	+0.68(+1.25%)
May 06, 2020	54.50	55.14	53.77	54.58	3,597,559	-0.12(-0.22%)
May 05, 2020	55.45	55.74	54.60	54.70	3,124,130	+0.41(+0.76%)
May 04, 2020	53.19	54.32	52.25	54.29	4,255,149	+0.50(+0.93%)
May 01, 2020	55.87	55.99	53.38	53.79	4,095,900	-3.24(-5.68%)
Apr 30, 2020	58.14	58.34	56.72	57.03	4,807,883	-2.04(-3.45%)
Apr 29, 2020	59.00	59.66	58.38	59.07	2,902,042	+1.54(+2.68%)
Apr 28, 2020	57.37	58.41	56.18	57.53	3,973,316	+1.50(+2.68%)
Apr 27, 2020	53.99	56.48	53.99	56.03	2,852,108	+2.21(+4.11%)
Apr 24, 2020	53.53	54.19	52.62	53.82	5,052,800	+0.91(+1.72%)
Apr 23, 2020	52.60	54.19	52.60	52.91	4,729,048	+0.80(+1.54%)
Apr 22, 2020	52.34	52.72	51.69	52.11	3,726,543	+1.34(+2.64%)
Apr 21, 2020	50.00	51.46	49.12	50.77	7,351,848	-0.15(-0.29%)
Apr 20, 2020	49.28	51.77	48.64	50.92	5,376,504	+0.38(+0.75%)
Apr 17, 2020	48.98	50.71	48.98	50.54	5,357,500	+3.17(+6.69%)
Apr 16, 2020	47.96	48.26	46.34	47.37	5,423,343	-0.54(-1.13%)
Apr 15, 2020	48.74	49.15	46.58	47.91	4,022,463	-2.58(-5.11%)
Apr 14, 2020	52.32	52.35	49.89	50.49	3,872,367	-0.70(-1.37%)
Apr 13, 2020	51.45	51.60	50.02	51.19	3,612,992	-0.59(-1.14%)
Apr 09, 2020	53.51	55.14	50.55	51.78	3,978,700	-0.32(-0.61%)
Apr 08, 2020	50.64	52.89	50.64	52.10	3,722,622	+1.81(+3.60%)
Apr 07, 2020	52.30	53.41	50.18	50.29	4,636,750	+0.90(+1.82%)
Apr 06, 2020	48.46	49.80	47.83	49.39	3,850,052	+3.67(+8.03%)
Apr 03, 2020	47.78	48.69	45.37	45.72	4,739,000	-2.01(-4.21%)
Apr 02, 2020	45.54	48.64	45.45	47.73	5,714,118	+2.03(+4.44%)
Apr 01, 2020	44.82	45.92	43.55	45.70	4,607,017	-1.95(-4.09%)
Mar 31, 2020	46.31	48.13	46.21	47.65	4,996,075	+1.02(+2.19%)
Mar 30, 2020	45.96	46.98	45.26	46.63	4,569,310	+1.05(+2.30%)
Mar 27, 2020	46.18	47.03	45.10	45.58	5,209,600	-3.22(-6.60%)
Mar 26, 2020	48.69	49.36	46.23	48.80	6,629,779	+1.19(+2.50%)
Mar 25, 2020	44.75	49.94	44.20	47.61	6,406,966	+3.31(+7.47%)
Mar 24, 2020	40.89	44.74	40.16	44.30	5,698,011	+6.22(+16.33%)
Mar 23, 2020	42.84	43.00	37.75	38.08	7,546,185	-6.01(-13.63%)
Mar 20, 2020	46.50	48.12	43.22	44.09	7,373,600	-1.93(-4.19%)
Mar 19, 2020	40.52	47.97	39.30	46.02	7,001,028	+4.88(+11.86%)
Mar 18, 2020	44.26	44.55	38.00	41.14	10,349,974	-6.28(-13.24%)
Mar 17, 2020	47.66	48.00	45.16	47.42	8,577,972	+0.46(+0.98%)
Mar 16, 2020	44.92	48.46	43.44	46.96	10,564,169	-3.37(-6.70%)
Mar 13, 2020	48.80	50.33	45.30	50.33	12,188,100	+4.15(+8.99%)
Mar 12, 2020	47.54	51.86	45.12	46.18	8,994,571	-5.96(-11.43%)
Mar 11, 2020	51.66	53.10	50.94	52.14	11,822,986	-1.72(-3.19%)
Mar 10, 2020	52.52	53.87	49.77	53.86	10,773,525	+3.50(+6.95%)
Mar 09, 2020	55.00	57.00	50.33	50.36	12,611,004	-11.78(-18.96%)
Mar 06, 2020	62.82	64.06	61.22	62.14	7,721,400	-2.59(-4.00%)
Mar 05, 2020	64.51	66.50	64.26	64.73	4,692,948	-1.94(-2.91%)
Mar 04, 2020	64.72	66.94	64.41	66.67	4,313,422	+2.93(+4.60%)
Mar 03, 2020	66.22	67.90	63.21	63.74	5,142,225	-2.56(-3.86%)
Mar 02, 2020	64.54	66.53	63.52	66.30	4,777,371	+2.19(+3.42%)
Feb 28, 2020	62.45	64.22	62.11	64.11	6,483,700	-0.27(-0.42%)
Feb 27, 2020	65.05	67.71	64.37	64.38	4,640,276	-2.25(-3.38%)
Feb 26, 2020	67.27	68.61	66.57	66.63	4,798,844	+0.03(+0.05%)
Feb 25, 2020	69.37	69.69	66.32	66.60	4,330,268	-2.59(-3.74%)
Feb 24, 2020	69.57	69.95	69.00	69.19	3,591,952	-2.90(-4.02%)
Feb 21, 2020	71.47	72.10	71.00	72.09	2,593,300	+0.07(+0.10%)
Feb 20, 2020	71.76	72.82	71.51	72.02	2,338,207	+0.16(+0.22%)
Feb 19, 2020	71.87	72.58	71.58	71.86	2,961,410	+0.42(+0.59%)
Feb 18, 2020	72.26	72.71	70.70	71.44	4,292,381	-2.07(-2.82%)
Feb 14, 2020	73.06	73.51	72.61	73.51	2,797,000	+0.37(+0.51%)
Feb 13, 2020	74.35	74.49	72.39	73.14	3,549,835	-2.26(-3.00%)
Feb 12, 2020	74.55	75.58	74.30	75.40	3,357,951	+1.57(+2.13%)
Feb 11, 2020	73.87	74.67	73.70	73.83	2,729,780	+0.44(+0.60%)
Feb 10, 2020	73.46	73.76	72.77	73.39	2,753,052	-0.38(-0.52%)
Feb 07, 2020	74.94	74.94	73.61	73.77	2,283,700	-1.48(-1.97%)
Feb 06, 2020	76.63	76.63	74.91	75.25	2,241,710	-0.76(-1.00%)
Feb 05, 2020	74.60	76.16	74.54	76.01	3,944,289	+2.77(+3.78%)
Feb 04, 2020	74.54	74.76	72.96	73.24	3,781,051	+0.64(+0.88%)
Feb 03, 2020	72.10	73.34	71.74	72.60	3,933,620	+0.97(+1.35%)
Jan 31, 2020	73.31	73.70	71.20	71.63	4,309,800	-2.20(-2.98%)
Jan 30, 2020	73.00	73.86	72.65	73.83	2,659,389	-0.08(-0.11%)
Jan 29, 2020	74.98	75.00	73.87	73.91	3,087,519	-0.52(-0.70%)
Jan 28, 2020	74.12	74.89	73.60	74.43	4,289,661	+0.69(+0.94%)
Jan 27, 2020	75.04	75.23	73.73	73.74	3,565,981	-2.96(-3.86%)
Jan 24, 2020	77.83	77.83	76.23	76.70	2,037,800	-0.89(-1.15%)
Jan 23, 2020	76.61	77.71	76.03	77.59	1,819,619	+0.57(+0.74%)
Jan 22, 2020	77.78	77.80	76.87	77.02	3,024,260	-0.23(-0.30%)
Jan 21, 2020	77.43	77.64	76.68	77.25	3,146,356	-0.53(-0.68%)
Jan 17, 2020	77.84	78.38	77.66	77.78	5,008,200	-0.09(-0.12%)
Jan 16, 2020	77.09	77.89	77.01	77.87	2,438,803	+1.21(+1.58%)
Jan 15, 2020	76.87	77.28	76.32	76.66	2,367,984	-0.21(-0.27%)
Jan 14, 2020	77.23	77.56	76.78	76.87	2,280,248	-0.52(-0.67%)
Jan 13, 2020	77.15	77.43	76.95	77.39	1,964,450	+0.45(+0.58%)
Jan 10, 2020	77.95	77.98	76.83	76.94	2,628,900	-0.86(-1.11%)
Jan 09, 2020	77.76	77.82	77.03	77.80	2,309,126	+0.29(+0.37%)
Jan 08, 2020	77.11	77.77	76.84	77.51	2,554,317	+0.27(+0.35%)
Jan 07, 2020	76.54	77.45	76.37	77.24	2,497,027	+0.19(+0.25%)
Jan 06, 2020	75.88	77.09	75.75	77.05	3,788,980	+0.63(+0.82%)
Jan 03, 2020	76.00	76.51	75.56	76.42	2,672,600	-1.06(-1.37%)
Jan 02, 2020	76.57	77.51	76.28	77.48	2,532,303	+1.22(+1.60%)
Dec 31, 2019	76.36	76.75	76.03	76.26	1,655,500	-0.18(-0.24%)
Dec 30, 2019	76.63	76.81	76.12	76.44	1,253,969	-0.07(-0.09%)
Dec 27, 2019	76.86	76.87	76.33	76.51	992,700	-0.16(-0.21%)
Dec 26, 2019	76.35	76.67	76.07	76.67	877,370	+0.57(+0.75%)
Dec 24, 2019	76.99	76.99	76.08	76.10	489,700	-0.69(-0.90%)
Dec 23, 2019	76.44	76.86	76.22	76.79	1,458,313	+0.52(+0.68%)
Dec 20, 2019	76.92	76.95	76.07	76.27	5,460,100	+0.18(+0.24%)
Dec 19, 2019	76.06	76.28	75.72	76.09	2,226,942	+0.05(+0.07%)
Dec 18, 2019	76.46	76.48	75.63	76.04	2,664,232	-0.11(-0.14%)
Dec 17, 2019	76.61	76.61	76.02	76.15	10,667,330	-0.01(-0.01%)
Dec 16, 2019	76.57	76.96	76.16	76.16	2,276,117	+0.18(+0.24%)
Dec 13, 2019	76.53	77.24	75.59	75.98	3,425,600	-0.99(-1.29%)
Dec 12, 2019	75.67	77.12	75.47	76.97	2,496,523	+1.24(+1.64%)
Dec 11, 2019	74.89	75.77	74.55	75.73	2,237,405	+1.18(+1.58%)
Dec 10, 2019	74.95	75.23	74.52	74.55	4,268,869	-0.61(-0.81%)
Dec 09, 2019	75.14	75.54	75.04	75.16	2,913,136	+0.07(+0.09%)
Dec 06, 2019	74.90	75.20	74.63	75.09	3,087,800	+1.11(+1.50%)
Dec 05, 2019	73.99	74.11	73.38	73.98	2,969,977	+0.48(+0.65%)
Dec 04, 2019	73.27	74.19	73.08	73.50	2,463,552	+0.89(+1.23%)
Dec 03, 2019	72.67	72.86	71.90	72.61	2,772,737	-0.75(-1.02%)

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.