Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	109.37	110.27	109.05	109.52	168,400	+0.15(+0.14%)
Dec 30, 2019	109.70	110.20	108.39	109.37	213,598	-0.36(-0.33%)
Dec 27, 2019	110.99	111.15	109.43	109.73	208,000	-0.99(-0.89%)
Dec 26, 2019	110.95	111.75	110.18	110.72	129,012	-0.30(-0.27%)
Dec 24, 2019	111.16	111.40	110.41	111.02	170,100	+0.20(+0.18%)
Dec 23, 2019	111.23	111.35	109.95	110.82	401,258	-0.41(-0.37%)
Dec 20, 2019	112.03	112.06	110.58	111.23	337,200	-0.13(-0.12%)
Dec 19, 2019	111.08	112.74	110.89	111.36	438,904	-0.14(-0.13%)
Dec 18, 2019	110.88	112.03	110.47	111.50	557,216	+0.98(+0.89%)
Dec 17, 2019	110.00	111.66	109.78	110.52	949,226	+0.76(+0.69%)
Dec 16, 2019	108.50	109.88	108.35	109.76	769,017	+1.50(+1.39%)
Dec 13, 2019	109.66	110.54	107.98	108.26	392,500	-1.40(-1.28%)
Dec 12, 2019	109.97	110.71	108.80	109.66	509,728	+0.19(+0.17%)
Dec 11, 2019	109.96	111.12	107.65	109.47	827,968	-0.21(-0.19%)
Dec 10, 2019	110.71	111.56	109.46	109.68	357,625	-0.94(-0.85%)
Dec 09, 2019	113.02	113.02	110.23	110.62	357,796	-2.28(-2.02%)
Dec 06, 2019	113.21	114.78	112.62	112.90	726,600	+1.25(+1.12%)
Dec 05, 2019	111.13	112.78	111.13	111.65	904,972	+0.88(+0.79%)
Dec 04, 2019	112.33	113.59	110.68	110.77	393,796	-1.31(-1.17%)
Dec 03, 2019	112.89	113.55	111.66	112.08	187,240	-1.80(-1.58%)
Dec 02, 2019	116.24	116.60	113.82	113.88	169,752	-1.88(-1.62%)
Nov 29, 2019	115.55	116.82	114.14	115.76	176,600	+0.22(+0.19%)
Nov 27, 2019	117.13	117.96	114.84	115.54	288,300	-1.74(-1.48%)
Nov 26, 2019	116.10	117.93	115.50	117.28	297,474	+1.51(+1.30%)
Nov 25, 2019	114.96	116.06	114.15	115.77	381,254	+1.12(+0.98%)
Nov 22, 2019	114.71	115.31	114.31	114.65	129,400	+0.31(+0.27%)
Nov 21, 2019	114.78	115.42	114.10	114.34	385,726	+0.09(+0.08%)
Nov 20, 2019	114.84	115.37	113.56	114.25	324,722	-0.26(-0.23%)
Nov 19, 2019	115.53	115.93	114.47	114.51	278,051	-0.25(-0.22%)
Nov 18, 2019	117.13	117.13	114.69	114.76	233,476	-2.77(-2.36%)
Nov 15, 2019	118.19	119.08	117.21	117.53	267,800	-0.71(-0.60%)
Nov 14, 2019	118.31	119.36	117.90	118.24	209,380	-0.81(-0.68%)
Nov 13, 2019	119.28	119.75	118.51	119.05	167,634	+0.05(+0.04%)
Nov 12, 2019	118.48	120.18	118.05	119.00	217,495	+0.42(+0.35%)
Nov 11, 2019	119.39	119.39	118.18	118.58	166,630	-1.47(-1.22%)
Nov 08, 2019	118.61	120.49	117.68	120.05	192,300	+1.43(+1.21%)
Nov 07, 2019	117.20	121.72	117.01	118.62	305,405	+0.35(+0.30%)
Nov 06, 2019	123.48	123.48	117.01	118.27	944,163	-6.47(-5.19%)
Nov 05, 2019	124.63	125.40	122.28	124.74	460,547	+0.30(+0.24%)
Nov 04, 2019	124.43	125.00	123.19	124.44	323,569	+1.13(+0.92%)
Nov 01, 2019	121.61	123.40	121.61	123.31	207,200	+2.36(+1.95%)
Oct 31, 2019	120.72	121.24	118.90	120.95	272,111	-0.20(-0.17%)
Oct 30, 2019	121.30	121.30	119.35	121.15	152,691	+0.18(+0.15%)
Oct 29, 2019	118.59	121.39	118.57	120.97	213,574	+1.97(+1.66%)
Oct 28, 2019	120.24	120.64	118.68	119.00	272,987	-0.39(-0.33%)
Oct 25, 2019	120.60	121.27	119.00	119.39	218,700	-1.87(-1.54%)
Oct 24, 2019	121.51	122.01	120.49	121.26	256,634	-0.39(-0.32%)
Oct 23, 2019	119.26	121.99	118.70	121.65	364,010	+1.73(+1.44%)
Oct 22, 2019	117.62	120.62	116.96	119.92	352,203	+2.82(+2.41%)
Oct 21, 2019	116.70	117.51	116.29	117.10	251,617	+1.36(+1.18%)
Oct 18, 2019	115.33	116.50	114.09	115.74	287,400	+0.31(+0.27%)
Oct 17, 2019	114.31	115.54	114.24	115.43	219,091	+1.88(+1.66%)
Oct 16, 2019	113.95	114.95	113.15	113.55	168,316	-0.54(-0.47%)
Oct 15, 2019	113.11	114.24	112.10	114.09	125,915	+1.18(+1.05%)
Oct 14, 2019	112.76	113.59	111.98	112.91	119,508	-0.37(-0.33%)
Oct 11, 2019	112.57	115.56	112.57	113.28	164,700	+2.19(+1.97%)
Oct 10, 2019	109.71	111.84	109.64	111.09	191,142	+1.17(+1.06%)
Oct 09, 2019	110.48	111.32	109.44	109.92	154,099	+0.01(+0.01%)
Oct 08, 2019	111.31	111.46	109.69	109.91	259,564	-2.00(-1.79%)
Oct 07, 2019	112.71	113.19	111.78	111.91	144,011	-0.86(-0.76%)
Oct 04, 2019	112.77	113.70	111.46	112.77	187,100	+0.23(+0.20%)
Oct 03, 2019	112.07	112.96	110.25	112.54	175,599	+0.82(+0.73%)
Oct 02, 2019	113.50	113.50	110.77	111.72	284,618	-2.57(-2.25%)

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.