Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	86.21	86.67	85.87	86.16	1,607,225	-0.19(-0.22%)
Dec 30, 2019	86.36	86.85	86.01	86.35	1,596,191	-0.05(-0.06%)
Dec 27, 2019	86.72	86.76	86.26	86.40	1,104,135	-0.05(-0.05%)
Dec 26, 2019	86.10	86.46	85.74	86.45	1,390,313	+0.51(+0.59%)
Dec 24, 2019	86.74	86.74	85.77	85.94	730,227	-0.59(-0.68%)
Dec 23, 2019	86.16	86.66	85.65	86.53	2,564,259	+0.66(+0.77%)
Dec 20, 2019	86.40	86.83	85.57	85.86	5,767,167	+0.15(+0.17%)
Dec 19, 2019	85.97	86.18	85.38	85.72	3,315,551	-0.17(-0.20%)
Dec 18, 2019	85.69	85.94	84.99	85.89	2,208,011	+0.18(+0.21%)
Dec 17, 2019	86.11	86.37	85.64	85.71	1,861,976	+0.14(+0.16%)
Dec 16, 2019	85.55	86.26	85.41	85.57	2,079,508	+0.44(+0.51%)
Dec 13, 2019	85.67	86.37	84.78	85.14	2,028,298	-0.77(-0.90%)
Dec 12, 2019	85.05	86.08	84.65	85.91	3,007,015	+0.96(+1.13%)
Dec 11, 2019	84.67	85.05	83.83	84.95	2,347,188	+0.65(+0.77%)
Dec 10, 2019	84.37	84.93	83.85	84.30	1,730,615	-0.07(-0.09%)
Dec 09, 2019	84.51	84.64	84.15	84.37	3,701,572	-0.29(-0.34%)
Dec 06, 2019	84.90	85.28	84.20	84.66	1,717,495	+1.11(+1.33%)
Dec 05, 2019	83.61	83.66	82.71	83.55	3,279,274	+0.67(+0.81%)
Dec 04, 2019	82.64	84.26	82.64	82.88	3,114,165	-0.25(-0.31%)
Dec 03, 2019	82.74	83.49	82.18	83.14	3,197,690	-0.53(-0.63%)
Dec 02, 2019	84.57	84.94	83.63	83.66	2,625,139	-0.47(-0.56%)
Nov 29, 2019	84.56	84.56	83.95	84.14	1,135,029	-0.45(-0.54%)
Nov 27, 2019	84.29	84.70	83.54	84.59	1,624,266	+0.28(+0.33%)
Nov 26, 2019	83.64	84.38	83.41	84.32	2,759,815	+0.50(+0.59%)
Nov 25, 2019	83.11	84.16	82.51	83.82	4,354,868	+1.28(+1.55%)
Nov 22, 2019	82.48	82.84	82.09	82.54	1,816,552	+0.53(+0.64%)
Nov 21, 2019	81.84	82.03	81.28	82.01	1,769,975	+0.31(+0.38%)
Nov 20, 2019	81.77	82.07	81.09	81.70	2,040,200	-0.35(-0.43%)
Nov 19, 2019	82.53	82.64	81.74	82.05	3,159,510	-0.47(-0.57%)
Nov 18, 2019	82.69	83.38	82.04	82.53	2,536,110	-0.96(-1.15%)
Nov 15, 2019	83.41	83.83	83.10	83.49	2,104,267	+0.82(+0.99%)
Nov 14, 2019	82.42	82.94	82.31	82.67	1,282,746	+0.10(+0.12%)
Nov 13, 2019	83.21	83.54	82.38	82.57	2,345,347	-1.43(-1.70%)
Nov 12, 2019	83.32	84.55	83.26	84.00	3,958,106	+0.43(+0.51%)
Nov 11, 2019	82.75	83.68	82.75	83.57	1,220,389	-0.31(-0.37%)
Nov 08, 2019	82.47	84.02	82.28	83.88	2,177,818	+1.20(+1.45%)
Nov 07, 2019	83.58	83.82	82.48	82.68	2,073,385	-0.27(-0.33%)
Nov 06, 2019	82.54	82.97	81.87	82.95	2,305,948	+0.51(+0.62%)
Nov 05, 2019	82.65	83.36	81.76	82.44	2,465,022	-0.47(-0.57%)
Nov 04, 2019	81.41	82.95	81.13	82.92	2,747,415	+2.32(+2.88%)
Nov 01, 2019	79.69	80.63	79.03	80.60	2,473,779	+1.36(+1.72%)
Oct 31, 2019	79.51	79.62	78.16	79.23	2,147,572	-0.39(-0.49%)
Oct 30, 2019	80.28	80.28	78.70	79.62	2,579,048	-0.64(-0.80%)
Oct 29, 2019	78.04	80.71	77.26	80.27	3,936,581	+1.57(+1.99%)
Oct 28, 2019	78.03	79.07	78.03	78.70	3,598,037	+1.44(+1.87%)
Oct 25, 2019	76.56	77.51	76.03	77.25	2,308,974	+1.24(+1.63%)
Oct 24, 2019	76.68	76.85	75.67	76.02	1,715,810	-0.37(-0.48%)
Oct 23, 2019	76.47	76.62	75.81	76.39	1,716,762	-0.05(-0.07%)
Oct 22, 2019	75.53	76.84	75.05	76.44	1,850,712	+1.10(+1.46%)
Oct 21, 2019	74.89	75.83	74.86	75.34	2,078,485	+0.85(+1.14%)
Oct 18, 2019	73.51	74.81	73.44	74.49	2,196,368	+1.04(+1.41%)
Oct 17, 2019	73.81	74.45	73.12	73.45	5,311,618	+0.31(+0.42%)
Oct 16, 2019	72.91	74.77	72.91	73.15	2,875,599	-0.95(-1.28%)
Oct 15, 2019	72.97	74.43	72.27	74.09	2,130,432	+1.14(+1.56%)
Oct 14, 2019	73.00	73.33	72.54	72.96	1,769,809	-0.45(-0.61%)
Oct 11, 2019	72.38	74.72	72.27	73.41	3,015,753	+2.49(+3.51%)
Oct 10, 2019	70.06	71.46	69.93	70.92	2,098,760	+1.09(+1.56%)
Oct 09, 2019	69.19	70.08	68.67	69.83	2,467,155	+1.03(+1.50%)
Oct 08, 2019	69.82	69.83	68.75	68.80	1,959,448	-1.85(-2.62%)
Oct 07, 2019	71.40	71.78	70.46	70.65	2,156,195	-0.92(-1.29%)
Oct 04, 2019	70.86	71.66	70.76	71.57	1,705,823	+0.77(+1.08%)
Oct 03, 2019	69.99	70.96	68.96	70.80	1,738,230	+0.64(+0.91%)
Oct 02, 2019	71.89	71.89	69.35	70.16	3,184,752	-2.74(-3.76%)

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.