Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	103.64	105.24	103.64	104.90	1,554,211	+1.65(+1.60%)
Sep 27, 2019	103.53	104.13	102.52	103.25	1,254,345	-0.07(-0.07%)
Sep 26, 2019	104.73	105.05	102.61	103.32	1,374,532	-1.83(-1.74%)
Sep 25, 2019	104.70	105.72	104.45	105.15	1,760,610	+0.60(+0.58%)
Sep 24, 2019	106.34	107.48	104.15	104.54	2,784,180	-1.22(-1.15%)
Sep 23, 2019	106.21	106.50	105.06	105.76	1,737,744	-0.54(-0.51%)
Sep 20, 2019	107.02	107.85	105.64	106.30	2,231,562	-0.78(-0.73%)
Sep 19, 2019	108.27	109.95	106.87	107.08	4,906,509	-5.72(-5.07%)
Sep 18, 2019	112.20	113.22	112.12	112.80	1,728,439	+1.00(+0.90%)
Sep 17, 2019	112.95	113.52	110.76	111.80	1,502,294	-0.81(-0.72%)
Sep 16, 2019	112.02	113.64	111.86	112.61	1,445,207	-0.38(-0.34%)
Sep 13, 2019	112.01	113.94	111.77	112.99	1,226,282	+1.14(+1.02%)
Sep 12, 2019	112.76	113.10	111.78	111.86	1,177,434	-1.01(-0.90%)
Sep 11, 2019	113.09	113.57	112.22	112.87	1,101,159	+0.22(+0.20%)
Sep 10, 2019	112.50	112.83	110.86	112.64	1,182,168	-0.55(-0.49%)
Sep 09, 2019	111.69	113.32	110.98	113.19	1,314,703	+1.85(+1.67%)
Sep 06, 2019	110.63	113.23	110.44	111.34	2,042,565	+1.26(+1.14%)
Sep 05, 2019	109.29	110.72	108.10	110.08	1,149,534	+1.72(+1.59%)
Sep 04, 2019	106.51	109.07	106.15	108.36	1,352,962	+2.31(+2.18%)
Sep 03, 2019	106.98	107.76	105.25	106.05	908,083	-1.29(-1.21%)
Aug 30, 2019	108.05	109.07	107.10	107.35	1,019,930	-0.76(-0.71%)
Aug 29, 2019	106.91	108.66	106.81	108.11	1,061,378	+1.46(+1.37%)
Aug 28, 2019	105.96	107.11	105.63	106.66	720,691	+0.60(+0.57%)
Aug 27, 2019	107.54	107.78	105.72	106.05	1,260,064	-1.49(-1.39%)
Aug 26, 2019	107.61	107.61	106.01	107.54	886,493	+0.60(+0.56%)
Aug 23, 2019	107.23	108.88	106.52	106.95	1,169,820	-0.33(-0.31%)
Aug 22, 2019	106.09	108.21	106.09	107.28	952,021	+1.21(+1.15%)
Aug 21, 2019	105.89	106.46	105.17	106.06	1,067,532	+0.59(+0.56%)
Aug 20, 2019	105.96	106.19	104.14	105.47	787,281	-0.62(-0.59%)
Aug 19, 2019	105.11	106.77	104.61	106.10	1,038,860	+2.19(+2.11%)
Aug 16, 2019	102.33	104.39	102.13	103.91	946,562	+1.94(+1.91%)
Aug 15, 2019	103.62	104.04	101.72	101.96	1,668,038	-1.68(-1.62%)
Aug 14, 2019	106.48	106.76	103.62	103.64	1,322,591	-3.87(-3.60%)
Aug 13, 2019	107.09	109.07	106.41	107.51	1,015,368	+0.44(+0.41%)
Aug 12, 2019	108.37	108.78	104.82	107.07	1,060,785	-1.56(-1.44%)
Aug 09, 2019	108.00	109.93	107.19	108.63	1,706,044	+0.34(+0.31%)
Aug 08, 2019	105.97	108.33	105.49	108.30	1,212,495	+2.77(+2.62%)
Aug 07, 2019	104.14	105.92	103.25	105.53	1,231,707	+0.92(+0.88%)
Aug 06, 2019	104.98	105.91	104.45	104.61	1,098,257	-0.12(-0.11%)
Aug 05, 2019	105.38	106.30	103.57	104.72	1,127,394	-1.84(-1.72%)
Aug 02, 2019	107.31	108.08	106.34	106.56	1,003,250	-0.70(-0.65%)
Aug 01, 2019	107.90	108.31	106.58	107.26	1,102,119	-0.60(-0.56%)
Jul 31, 2019	110.13	110.13	106.60	107.86	1,306,427	-2.77(-2.50%)
Jul 30, 2019	111.92	112.11	109.80	110.63	734,140	-1.72(-1.53%)
Jul 29, 2019	111.77	112.47	111.03	112.35	1,138,207	+0.59(+0.52%)
Jul 26, 2019	110.26	112.10	109.77	111.77	932,475	+2.10(+1.92%)
Jul 25, 2019	110.04	110.32	109.14	109.66	1,076,580	-0.58(-0.52%)
Jul 24, 2019	111.08	111.86	109.64	110.24	1,115,501	-0.82(-0.73%)
Jul 23, 2019	111.94	112.20	110.64	111.06	1,075,567	-0.27(-0.24%)
Jul 22, 2019	110.67	111.61	110.08	111.32	1,061,660	+0.93(+0.84%)
Jul 19, 2019	109.92	111.04	109.33	110.39	1,125,867	+0.30(+0.27%)
Jul 18, 2019	108.62	110.12	108.22	110.09	1,115,555	+1.65(+1.52%)
Jul 17, 2019	109.53	109.93	107.60	108.44	1,620,696	-0.89(-0.81%)
Jul 16, 2019	110.19	111.33	109.25	109.33	1,703,878	-1.96(-1.76%)
Jul 15, 2019	110.90	111.79	110.65	111.29	949,562	+0.59(+0.53%)
Jul 12, 2019	109.16	111.04	108.90	110.70	1,127,783	+2.16(+1.99%)
Jul 11, 2019	108.01	108.90	107.28	108.55	1,080,231	+0.74(+0.68%)
Jul 10, 2019	108.80	109.33	107.11	107.81	1,271,642	-0.96(-0.88%)
Jul 09, 2019	109.96	110.76	108.39	108.77	1,544,891	-1.35(-1.23%)
Jul 08, 2019	108.61	110.29	107.93	110.12	2,111,185	+1.18(+1.08%)
Jul 05, 2019	107.38	108.97	106.88	108.94	715,268	+1.70(+1.59%)
Jul 03, 2019	106.56	107.88	106.56	107.23	687,688	+0.78(+0.73%)
Jul 02, 2019	107.14	107.21	106.01	106.46	1,221,735	-0.67(-0.63%)

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.