Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	90.50	90.61	86.13	86.63	937,409	-4.20(-4.63%)
Jan 30, 2020	88.29	90.99	87.83	90.83	723,973	+1.48(+1.66%)
Jan 29, 2020	90.24	91.19	89.19	89.35	856,702	-0.29(-0.32%)
Jan 28, 2020	91.68	91.90	89.50	89.64	900,912	-1.21(-1.33%)
Jan 27, 2020	91.87	92.66	90.67	90.85	1,004,113	-3.51(-3.72%)
Jan 24, 2020	96.55	96.86	93.48	94.36	559,567	-1.93(-2.00%)
Jan 23, 2020	96.22	96.89	94.50	96.29	572,924	-1.18(-1.21%)
Jan 22, 2020	98.50	98.87	97.44	97.47	474,149	-0.69(-0.70%)
Jan 21, 2020	99.81	99.99	98.15	98.16	845,676	-2.17(-2.16%)
Jan 17, 2020	99.36	100.35	98.78	100.32	721,370	+1.55(+1.57%)
Jan 16, 2020	98.90	100.16	98.43	98.77	606,972	+0.65(+0.66%)
Jan 15, 2020	98.60	99.32	97.58	98.13	746,355	-1.15(-1.16%)
Jan 14, 2020	99.39	100.64	99.20	99.28	797,114	-0.35(-0.35%)
Jan 13, 2020	100.01	100.62	99.13	99.63	661,833	-0.23(-0.23%)
Jan 10, 2020	102.63	102.79	99.80	99.86	936,503	-2.80(-2.73%)
Jan 09, 2020	105.88	106.73	99.71	102.66	1,932,998	-2.91(-2.76%)
Jan 08, 2020	106.06	107.39	104.95	105.57	635,821	+0.58(+0.55%)
Jan 07, 2020	104.98	106.14	104.04	105.00	556,184	+0.01(+0.01%)
Jan 06, 2020	101.75	105.06	101.34	104.98	688,358	+2.33(+2.27%)
Jan 03, 2020	102.93	104.19	102.22	102.65	645,902	-2.05(-1.96%)
Jan 02, 2020	105.28	105.74	103.90	104.70	840,610	+0.20(+0.19%)
Dec 31, 2019	103.36	104.95	102.96	104.50	385,589	+1.13(+1.10%)
Dec 30, 2019	103.44	104.43	102.50	103.36	359,109	-0.04(-0.04%)
Dec 27, 2019	104.16	105.08	103.21	103.41	500,904	-0.84(-0.81%)
Dec 26, 2019	104.35	105.06	103.69	104.25	292,748	+0.23(+0.22%)
Dec 24, 2019	104.42	104.47	103.34	104.02	191,989	-0.23(-0.22%)
Dec 23, 2019	104.64	104.77	103.44	104.25	678,791	-0.33(-0.31%)
Dec 20, 2019	104.65	105.24	103.99	104.58	972,929	+0.57(+0.55%)
Dec 19, 2019	105.81	106.20	103.94	104.01	852,977	-2.24(-2.10%)
Dec 18, 2019	105.11	106.64	104.43	106.25	758,431	+1.53(+1.46%)
Dec 17, 2019	103.78	104.87	102.89	104.72	952,354	+0.86(+0.83%)
Dec 16, 2019	104.79	105.54	103.48	103.85	651,100	+0.09(+0.09%)
Dec 13, 2019	105.17	106.33	103.59	103.76	889,009	-0.71(-0.68%)
Dec 12, 2019	102.13	104.72	101.00	104.48	804,332	+2.61(+2.57%)
Dec 11, 2019	100.33	102.03	99.68	101.86	780,713	+1.13(+1.12%)
Dec 10, 2019	101.61	103.13	100.65	100.73	837,257	-0.90(-0.89%)
Dec 09, 2019	100.74	102.17	100.37	101.64	805,281	+0.85(+0.85%)
Dec 06, 2019	100.65	102.80	100.58	100.78	961,056	+0.68(+0.68%)
Dec 05, 2019	97.53	100.14	97.27	100.11	1,270,143	+3.36(+3.47%)
Dec 04, 2019	93.61	97.16	92.93	96.75	1,046,738	+3.26(+3.49%)
Dec 03, 2019	94.14	94.37	92.71	93.49	1,233,513	-2.64(-2.75%)
Dec 02, 2019	96.54	97.33	95.43	96.13	983,141	-0.23(-0.24%)
Nov 29, 2019	96.27	97.45	95.29	96.36	563,291	-0.49(-0.50%)
Nov 27, 2019	98.95	99.24	96.00	96.85	1,130,707	-2.58(-2.60%)
Nov 26, 2019	101.37	102.36	98.79	99.43	2,403,578	-0.49(-0.49%)
Nov 25, 2019	100.06	100.33	98.35	99.92	2,029,793	+0.75(+0.76%)
Nov 22, 2019	97.82	99.68	96.75	99.16	1,073,858	+2.64(+2.74%)
Nov 21, 2019	97.13	98.08	96.14	96.52	1,686,301	-0.65(-0.66%)
Nov 20, 2019	97.52	97.54	95.64	97.17	1,031,238	-0.39(-0.40%)
Nov 19, 2019	98.87	99.09	97.07	97.55	871,314	-1.60(-1.61%)
Nov 18, 2019	98.94	99.26	97.17	99.15	796,145	-0.11(-0.11%)
Nov 15, 2019	97.92	99.29	97.11	99.26	750,331	+2.07(+2.13%)
Nov 14, 2019	96.53	97.95	96.25	97.20	600,830	+1.10(+1.15%)
Nov 13, 2019	95.53	96.31	94.84	96.09	613,853	-0.15(-0.15%)
Nov 12, 2019	96.46	97.32	95.45	96.24	595,540	+0.16(+0.17%)
Nov 11, 2019	96.57	97.11	95.57	96.08	606,090	-1.23(-1.27%)
Nov 08, 2019	96.83	97.48	94.80	97.32	896,995	+0.30(+0.31%)
Nov 07, 2019	96.31	100.26	96.07	97.02	1,496,705	+4.43(+4.79%)
Nov 06, 2019	93.96	94.12	91.74	92.59	1,029,328	-1.74(-1.84%)
Nov 05, 2019	93.04	96.29	92.81	94.33	1,262,709	+1.56(+1.68%)
Nov 04, 2019	90.41	92.84	90.31	92.77	897,219	+3.27(+3.65%)

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.