Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	85.95	86.42	85.62	85.90	1,612,031	-0.19(-0.22%)
Dec 30, 2019	86.11	86.59	85.75	86.09	1,600,964	-0.05(-0.06%)
Dec 27, 2019	86.46	86.51	86.00	86.14	1,107,437	-0.05(-0.05%)
Dec 26, 2019	85.84	86.20	85.48	86.19	1,394,470	+0.51(+0.59%)
Dec 24, 2019	86.48	86.48	85.52	85.68	732,410	-0.59(-0.68%)
Dec 23, 2019	85.90	86.41	85.39	86.27	2,571,927	+0.66(+0.77%)
Dec 20, 2019	86.14	86.57	85.32	85.61	5,784,413	+0.15(+0.17%)
Dec 19, 2019	85.72	85.93	85.13	85.46	3,325,466	-0.17(-0.20%)
Dec 18, 2019	85.44	85.68	84.74	85.64	2,214,614	+0.18(+0.21%)
Dec 17, 2019	85.85	86.12	85.38	85.45	1,867,545	+0.14(+0.16%)
Dec 16, 2019	85.29	86.00	85.15	85.32	2,085,726	+0.44(+0.51%)
Dec 13, 2019	85.42	86.12	84.53	84.88	2,034,364	-0.77(-0.90%)
Dec 12, 2019	84.79	85.83	84.40	85.65	3,016,007	+0.96(+1.14%)
Dec 11, 2019	84.42	84.79	83.58	84.69	2,354,207	+0.64(+0.77%)
Dec 10, 2019	84.12	84.67	83.60	84.05	1,735,790	-0.07(-0.09%)
Dec 09, 2019	84.26	84.38	83.89	84.12	3,712,641	-0.29(-0.34%)
Dec 06, 2019	84.65	85.03	83.95	84.41	1,722,632	+1.11(+1.33%)
Dec 05, 2019	83.36	83.41	82.46	83.30	3,289,081	+0.67(+0.81%)
Dec 04, 2019	82.40	84.01	82.40	82.63	3,123,478	-0.25(-0.31%)
Dec 03, 2019	82.49	83.24	81.94	82.89	3,207,252	-0.53(-0.63%)
Dec 02, 2019	84.32	84.68	83.38	83.41	2,632,989	-0.47(-0.56%)
Nov 29, 2019	84.31	84.31	83.69	83.89	1,138,423	-0.45(-0.54%)
Nov 27, 2019	84.04	84.45	83.29	84.34	1,629,123	+0.27(+0.33%)
Nov 26, 2019	83.40	84.13	83.16	84.06	2,768,068	+0.50(+0.59%)
Nov 25, 2019	82.86	83.91	82.26	83.57	4,367,891	+1.28(+1.55%)
Nov 22, 2019	82.23	82.59	81.84	82.29	1,821,984	+0.53(+0.64%)
Nov 21, 2019	81.60	81.79	81.04	81.76	1,775,268	+0.31(+0.38%)
Nov 20, 2019	81.53	81.83	80.85	81.45	2,046,302	-0.35(-0.43%)
Nov 19, 2019	82.28	82.40	81.50	81.81	3,168,959	-0.47(-0.57%)
Nov 18, 2019	82.44	83.13	81.80	82.28	2,543,694	-0.96(-1.15%)
Nov 15, 2019	83.16	83.58	82.85	83.24	2,110,560	+0.82(+0.99%)
Nov 14, 2019	82.17	82.69	82.06	82.43	1,286,582	+0.10(+0.12%)
Nov 13, 2019	82.96	83.30	82.14	82.33	2,352,360	-1.42(-1.70%)
Nov 12, 2019	83.07	84.30	83.01	83.75	3,969,943	+0.43(+0.51%)
Nov 11, 2019	82.51	83.43	82.51	83.32	1,224,039	-0.31(-0.37%)
Nov 08, 2019	82.23	83.77	82.04	83.63	2,184,331	+1.20(+1.45%)
Nov 07, 2019	83.33	83.57	82.23	82.43	2,079,585	-0.27(-0.33%)
Nov 06, 2019	82.30	82.72	81.63	82.71	2,312,844	+0.51(+0.62%)
Nov 05, 2019	82.41	83.11	81.52	82.20	2,472,393	-0.47(-0.57%)
Nov 04, 2019	81.16	82.71	80.88	82.67	2,755,631	+2.31(+2.88%)
Nov 01, 2019	79.45	80.38	78.80	80.36	2,481,176	+1.36(+1.72%)
Oct 31, 2019	79.27	79.39	77.93	79.00	2,153,994	-0.39(-0.49%)
Oct 30, 2019	80.04	80.04	78.46	79.39	2,586,761	-0.64(-0.80%)
Oct 29, 2019	77.80	80.47	77.03	80.03	3,948,354	+1.57(+1.99%)
Oct 28, 2019	77.80	78.83	77.80	78.46	3,608,797	+1.44(+1.87%)
Oct 25, 2019	76.33	77.28	75.81	77.02	2,315,879	+1.23(+1.63%)
Oct 24, 2019	76.45	76.62	75.45	75.79	1,720,941	-0.37(-0.48%)
Oct 23, 2019	76.24	76.39	75.58	76.16	1,721,896	-0.05(-0.07%)
Oct 22, 2019	75.30	76.61	74.83	76.21	1,856,247	+1.10(+1.46%)
Oct 21, 2019	74.66	75.60	74.63	75.11	2,084,701	+0.85(+1.14%)
Oct 18, 2019	73.29	74.58	73.22	74.27	2,202,936	+1.03(+1.41%)
Oct 17, 2019	73.58	74.23	72.90	73.23	5,327,502	+0.31(+0.42%)
Oct 16, 2019	72.69	74.55	72.69	72.93	2,884,199	-0.94(-1.28%)
Oct 15, 2019	72.76	74.21	72.06	73.87	2,136,803	+1.13(+1.56%)
Oct 14, 2019	72.78	73.11	72.33	72.74	1,775,101	-0.45(-0.61%)
Oct 11, 2019	72.16	74.49	72.06	73.19	3,024,771	+2.48(+3.51%)
Oct 10, 2019	69.85	71.25	69.72	70.71	2,105,036	+1.09(+1.56%)
Oct 09, 2019	68.99	69.87	68.47	69.62	2,474,533	+1.03(+1.50%)
Oct 08, 2019	69.61	69.62	68.55	68.59	1,965,307	-1.84(-2.62%)
Oct 07, 2019	71.18	71.56	70.25	70.44	2,162,643	-0.92(-1.29%)
Oct 04, 2019	70.65	71.44	70.55	71.35	1,710,924	+0.76(+1.08%)
Oct 03, 2019	69.78	70.75	68.75	70.59	1,743,429	+0.64(+0.91%)
Oct 02, 2019	71.68	71.68	69.14	69.95	3,194,276	-2.73(-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.