Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	123.15	123.47	122.52	123.39	1,650,804	+0.12(+0.10%)
Dec 30, 2019	123.47	123.86	122.86	123.27	1,977,148	-0.21(-0.17%)
Dec 27, 2019	123.52	123.71	122.83	123.47	2,302,157	+0.36(+0.29%)
Dec 26, 2019	122.98	123.64	122.67	123.12	1,354,879	+0.03(+0.02%)
Dec 24, 2019	123.05	123.18	122.17	123.09	1,294,930	-0.04(-0.03%)
Dec 23, 2019	124.29	124.47	123.01	123.13	2,634,589	-1.20(-0.97%)
Dec 20, 2019	124.38	128.62	123.21	124.33	9,832,289	+1.48(+1.21%)
Dec 19, 2019	121.18	122.97	120.49	122.84	4,711,697	+1.29(+1.06%)
Dec 18, 2019	120.06	122.03	119.88	121.56	8,705,656	+3.90(+3.31%)
Dec 17, 2019	116.41	119.26	115.77	117.66	7,153,558	+2.33(+2.02%)
Dec 16, 2019	115.54	116.66	114.59	115.33	3,694,471	+1.24(+1.09%)
Dec 13, 2019	114.52	114.71	113.33	114.09	3,561,830	-0.16(-0.14%)
Dec 12, 2019	113.18	114.47	113.18	114.25	3,152,304	+0.86(+0.76%)
Dec 11, 2019	113.18	113.78	112.64	113.39	3,662,176	+0.12(+0.11%)
Dec 10, 2019	113.18	113.74	112.76	113.27	3,826,760	+0.39(+0.34%)
Dec 09, 2019	112.22	113.45	111.66	112.88	2,487,240	+0.56(+0.50%)
Dec 06, 2019	112.63	113.32	112.26	112.32	2,623,307	-0.12(-0.11%)
Dec 05, 2019	111.16	112.58	110.35	112.44	3,198,914	+1.03(+0.93%)
Dec 04, 2019	111.04	111.57	110.38	111.41	2,766,258	+1.00(+0.90%)
Dec 03, 2019	109.28	110.70	108.83	110.41	3,251,664	+0.82(+0.75%)
Dec 02, 2019	110.33	111.02	109.00	109.60	2,343,025	-0.57(-0.52%)
Nov 29, 2019	110.06	110.82	110.00	110.17	1,324,968	-0.08(-0.08%)
Nov 27, 2019	110.53	110.69	109.48	110.25	1,915,393	+0.33(+0.30%)
Nov 26, 2019	110.28	110.88	109.84	109.93	5,012,494	-0.35(-0.32%)
Nov 25, 2019	109.47	111.21	109.47	110.28	3,130,860	+1.19(+1.09%)
Nov 22, 2019	108.05	109.54	107.69	109.09	3,323,338	+1.36(+1.26%)
Nov 21, 2019	107.68	108.45	106.36	107.73	3,099,121	+0.13(+0.12%)
Nov 20, 2019	107.93	108.83	107.07	107.60	3,875,338	-0.46(-0.43%)
Nov 19, 2019	107.05	109.02	106.79	108.06	4,028,070	+0.97(+0.90%)
Nov 18, 2019	106.11	107.15	105.95	107.09	3,580,671	+0.83(+0.78%)
Nov 15, 2019	104.52	106.86	104.52	106.26	5,173,863	+1.69(+1.62%)
Nov 14, 2019	105.33	105.48	104.21	104.58	2,798,355	-0.71(-0.67%)
Nov 13, 2019	105.36	105.97	104.78	105.28	3,508,544	-0.36(-0.34%)
Nov 12, 2019	105.27	106.45	104.97	105.64	2,435,297	+0.34(+0.33%)
Nov 11, 2019	105.91	106.61	104.75	105.29	1,896,436	-0.68(-0.64%)
Nov 08, 2019	105.15	106.01	104.64	105.97	2,382,782	+0.71(+0.67%)
Nov 07, 2019	106.63	107.00	104.57	105.27	3,295,575	-0.98(-0.92%)
Nov 06, 2019	104.14	106.68	104.09	106.25	4,257,010	+2.40(+2.31%)
Nov 05, 2019	105.43	105.55	103.16	103.85	3,596,662	-1.74(-1.64%)
Nov 04, 2019	105.70	106.72	105.35	105.58	3,216,177	+0.56(+0.53%)
Nov 01, 2019	106.48	106.89	104.84	105.02	2,816,551	-1.34(-1.26%)
Oct 31, 2019	104.88	107.03	104.55	106.37	4,418,446	+1.15(+1.09%)
Oct 30, 2019	103.96	105.67	103.86	105.22	2,597,552	+0.98(+0.94%)
Oct 29, 2019	105.01	105.30	104.08	104.24	3,200,856	-1.23(-1.17%)
Oct 28, 2019	103.26	105.66	103.26	105.47	4,465,728	+2.60(+2.53%)
Oct 25, 2019	100.89	103.23	100.38	102.87	4,536,522	+2.20(+2.19%)
Oct 24, 2019	100.34	101.01	99.18	100.66	3,551,257	+0.41(+0.41%)
Oct 23, 2019	98.95	100.58	94.61	100.25	9,765,195	-2.28(-2.22%)
Oct 22, 2019	102.66	104.04	101.64	102.53	6,160,252	+1.80(+1.79%)
Oct 21, 2019	101.67	101.75	100.60	100.73	4,370,896	-0.68(-0.67%)
Oct 18, 2019	101.10	101.69	100.72	101.41	2,364,356	+0.17(+0.17%)
Oct 17, 2019	101.95	102.17	101.06	101.24	2,429,807	+0.48(+0.47%)
Oct 16, 2019	101.91	102.19	100.62	100.77	2,482,046	-1.63(-1.59%)
Oct 15, 2019	101.14	102.77	101.02	102.40	1,886,601	+1.68(+1.67%)
Oct 14, 2019	101.30	101.87	100.70	100.72	1,469,405	-0.43(-0.42%)
Oct 11, 2019	100.58	101.88	100.43	101.15	2,740,703	+1.34(+1.35%)
Oct 10, 2019	99.91	100.33	99.49	99.80	2,997,053	-0.35(-0.35%)
Oct 09, 2019	100.40	100.95	99.77	100.16	1,754,135	+0.10(+0.10%)
Oct 08, 2019	99.78	101.11	98.90	100.06	3,044,302	-0.60(-0.59%)
Oct 07, 2019	101.10	101.42	100.41	100.65	1,613,434	-0.34(-0.34%)
Oct 04, 2019	100.34	101.06	99.88	101.00	3,095,303	+0.85(+0.85%)
Oct 03, 2019	99.96	100.91	99.14	100.15	3,080,461	+0.27(+0.27%)
Oct 02, 2019	102.99	103.28	99.56	99.88	4,880,840	-3.70(-3.57%)

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.