Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	110.78	111.08	105.12	105.86	3,557,600	-5.93(-5.30%)
Jan 30, 2020	121.61	122.37	109.37	111.79	5,777,271	-0.78(-0.69%)
Jan 29, 2020	114.03	114.70	111.43	112.57	2,186,702	-0.99(-0.87%)
Jan 28, 2020	110.92	114.07	110.24	113.56	1,702,625	+3.58(+3.26%)
Jan 27, 2020	111.10	111.68	108.53	109.98	1,739,414	-3.41(-3.01%)
Jan 24, 2020	115.88	117.39	112.28	113.39	2,411,900	-5.29(-4.46%)
Jan 23, 2020	116.47	118.78	115.65	118.68	2,014,016	+2.35(+2.02%)
Jan 22, 2020	115.71	118.23	115.55	116.33	1,281,722	+1.46(+1.27%)
Jan 21, 2020	113.97	115.75	113.92	114.87	1,001,532	+0.13(+0.11%)
Jan 17, 2020	114.59	115.57	113.59	114.74	1,376,400	+0.94(+0.83%)
Jan 16, 2020	113.42	114.20	112.82	113.80	1,443,465	+1.30(+1.16%)
Jan 15, 2020	115.36	115.41	112.06	112.50	1,637,439	-3.41(-2.94%)
Jan 14, 2020	115.83	116.57	114.12	115.91	1,518,031	+0.17(+0.15%)
Jan 13, 2020	113.86	117.50	113.86	115.74	1,879,378	+2.32(+2.05%)
Jan 10, 2020	113.50	115.85	113.00	113.42	2,412,900	+1.46(+1.30%)
Jan 09, 2020	113.93	114.00	110.79	111.96	1,676,224	-0.96(-0.85%)
Jan 08, 2020	111.54	113.77	111.42	112.92	1,735,293	+1.69(+1.52%)
Jan 07, 2020	111.28	112.75	110.73	111.23	1,673,132	-0.41(-0.37%)
Jan 06, 2020	110.83	112.98	109.40	111.64	3,186,208	-0.70(-0.62%)
Jan 03, 2020	114.06	115.24	112.06	112.34	2,695,800	-3.62(-3.12%)
Jan 02, 2020	117.26	117.40	114.76	115.96	1,870,603	-0.27(-0.23%)
Dec 31, 2019	115.67	116.71	115.25	116.23	746,000	+0.02(+0.02%)
Dec 30, 2019	116.82	116.89	115.67	116.21	681,999	-0.63(-0.54%)
Dec 27, 2019	118.10	118.49	116.53	116.84	725,100	-0.76(-0.65%)
Dec 26, 2019	117.89	117.95	116.94	117.60	530,502	-0.36(-0.31%)
Dec 24, 2019	117.24	118.04	116.42	117.96	488,500	+1.02(+0.87%)
Dec 23, 2019	117.09	117.76	116.44	116.94	968,240	+0.27(+0.23%)
Dec 20, 2019	118.30	118.36	116.27	116.67	2,608,400	-0.61(-0.52%)
Dec 19, 2019	115.27	118.18	114.44	117.28	1,923,301	+1.99(+1.73%)
Dec 18, 2019	114.47	115.81	113.83	115.29	2,173,489	+0.94(+0.82%)
Dec 17, 2019	115.64	115.95	114.29	114.35	2,004,879	-0.65(-0.57%)
Dec 16, 2019	114.76	116.81	114.76	115.00	2,076,931	+1.59(+1.40%)
Dec 13, 2019	115.30	115.96	113.10	113.41	1,790,100	-1.94(-1.68%)
Dec 12, 2019	112.79	115.65	112.54	115.35	2,155,490	+1.51(+1.33%)
Dec 11, 2019	111.19	114.53	110.99	113.84	2,613,329	+3.98(+3.62%)
Dec 10, 2019	109.07	110.51	108.28	109.86	1,573,170	+1.42(+1.31%)
Dec 09, 2019	109.85	111.34	108.40	108.44	2,193,237	+1.82(+1.71%)
Dec 06, 2019	106.55	107.57	106.44	106.62	1,489,600	+0.82(+0.78%)
Dec 05, 2019	104.47	106.00	104.25	105.80	1,118,151	+1.77(+1.70%)
Dec 04, 2019	102.86	104.32	102.78	104.03	1,377,335	+1.89(+1.85%)
Dec 03, 2019	101.19	102.30	100.32	102.14	1,905,160	-0.83(-0.81%)
Dec 02, 2019	104.06	104.50	102.54	102.97	1,435,019	-1.24(-1.19%)
Nov 29, 2019	104.18	105.85	104.00	104.21	710,500	-0.82(-0.78%)
Nov 27, 2019	104.40	106.38	104.00	105.03	1,237,200	+0.87(+0.84%)
Nov 26, 2019	104.17	104.56	103.45	104.16	1,313,599	-0.15(-0.14%)
Nov 25, 2019	101.86	104.67	101.86	104.31	948,690	+2.59(+2.55%)
Nov 22, 2019	101.34	102.23	101.04	101.72	1,137,900	+0.82(+0.81%)
Nov 21, 2019	102.01	102.32	100.72	100.90	1,311,767	-0.99(-0.97%)
Nov 20, 2019	102.70	103.94	101.73	101.89	1,329,615	-0.95(-0.92%)
Nov 19, 2019	103.63	103.89	102.34	102.84	1,198,771	-0.41(-0.40%)
Nov 18, 2019	103.62	104.14	102.58	103.25	1,241,071	-0.50(-0.48%)
Nov 15, 2019	104.40	104.88	103.23	103.75	941,500	+0.05(+0.05%)
Nov 14, 2019	103.56	104.19	102.89	103.70	1,080,224	-0.19(-0.18%)
Nov 13, 2019	100.64	104.09	99.46	103.89	2,260,837	+1.31(+1.28%)
Nov 12, 2019	102.50	102.72	101.83	102.58	1,938,570	+0.29(+0.28%)
Nov 11, 2019	103.42	104.00	101.93	102.29	2,182,201	-1.75(-1.68%)
Nov 08, 2019	102.00	104.22	101.75	104.04	2,867,900	+2.73(+2.69%)
Nov 07, 2019	102.00	102.88	100.88	101.31	2,461,757	-0.09(-0.09%)
Nov 06, 2019	100.76	102.31	100.22	101.40	3,152,582	+0.10(+0.10%)
Nov 05, 2019	100.15	101.85	100.00	101.30	3,132,814	-0.21(-0.21%)
Nov 04, 2019	98.32	101.93	97.06	101.51	4,362,721	+4.29(+4.41%)

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.