Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	110.34	110.61	109.61	109.71	166,700	-0.90(-0.81%)
Nov 27, 2019	110.62	110.69	109.59	110.61	270,100	+0.49(+0.45%)
Nov 26, 2019	108.20	110.28	107.94	110.12	825,632	+2.29(+2.12%)
Nov 25, 2019	107.36	108.11	107.35	107.83	300,708	+0.37(+0.34%)
Nov 22, 2019	107.49	107.89	106.53	107.46	666,200	+0.34(+0.32%)
Nov 21, 2019	108.30	108.72	106.94	107.12	311,329	-1.71(-1.57%)
Nov 20, 2019	107.76	108.89	107.33	108.83	397,464	+0.84(+0.78%)
Nov 19, 2019	108.21	108.55	107.84	107.99	409,831	-0.01(-0.01%)
Nov 18, 2019	108.53	108.53	107.79	108.00	366,150	-0.64(-0.59%)
Nov 15, 2019	108.81	108.83	108.26	108.64	367,400	+0.11(+0.10%)
Nov 14, 2019	108.14	108.54	107.79	108.53	285,774	-1.55(-1.41%)
Nov 13, 2019	109.72	110.14	108.99	110.08	397,222	-0.24(-0.22%)
Nov 12, 2019	109.69	110.60	109.39	110.32	254,676	+0.50(+0.46%)
Nov 11, 2019	109.81	110.88	109.50	109.82	400,722	-0.70(-0.63%)
Nov 08, 2019	108.67	110.65	108.36	110.52	441,500	+1.48(+1.36%)
Nov 07, 2019	108.00	109.79	107.94	109.04	561,601	+1.21(+1.12%)
Nov 06, 2019	106.62	108.00	106.21	107.83	307,952	+1.15(+1.08%)
Nov 05, 2019	105.31	106.82	105.11	106.68	291,292	+2.18(+2.09%)
Nov 04, 2019	105.55	105.92	103.84	104.50	389,305	-0.86(-0.82%)
Nov 01, 2019	104.57	105.75	104.20	105.36	279,500	+1.32(+1.27%)
Oct 31, 2019	103.08	104.20	102.01	104.04	338,217	+0.59(+0.57%)
Oct 30, 2019	100.64	106.49	100.00	103.45	497,991	+0.08(+0.08%)
Oct 29, 2019	102.28	103.43	102.25	103.37	335,164	+0.89(+0.87%)
Oct 28, 2019	102.74	103.10	102.12	102.48	225,352	+0.27(+0.26%)
Oct 25, 2019	102.08	102.33	101.44	102.21	152,900	-0.15(-0.15%)
Oct 24, 2019	103.73	103.94	101.57	102.36	156,370	-1.19(-1.15%)
Oct 23, 2019	103.52	104.99	103.00	103.55	141,025	+0.09(+0.09%)
Oct 22, 2019	104.44	104.54	103.34	103.46	234,992	-1.26(-1.20%)
Oct 21, 2019	104.89	105.18	104.43	104.72	214,365	+0.69(+0.66%)
Oct 18, 2019	103.27	104.18	102.89	104.03	184,600	+0.45(+0.43%)
Oct 17, 2019	102.74	103.63	102.39	103.58	403,166	+1.35(+1.32%)
Oct 16, 2019	102.35	102.50	101.55	102.23	349,660	-0.23(-0.22%)
Oct 15, 2019	102.75	103.44	102.40	102.46	219,596	-0.06(-0.06%)
Oct 14, 2019	102.55	103.06	102.49	102.52	224,127	-0.27(-0.26%)
Oct 11, 2019	102.55	103.93	102.35	102.79	346,700	+0.66(+0.65%)
Oct 10, 2019	101.41	102.54	101.37	102.13	242,860	+0.91(+0.90%)
Oct 09, 2019	101.26	101.78	100.32	101.22	346,046	+0.70(+0.70%)
Oct 08, 2019	102.39	102.67	100.50	100.52	366,167	-2.54(-2.46%)
Oct 07, 2019	103.96	103.98	103.06	103.06	351,187	-1.21(-1.16%)
Oct 04, 2019	102.93	104.31	102.55	104.27	185,400	+1.38(+1.34%)
Oct 03, 2019	102.53	103.22	102.00	102.89	261,578	-0.03(-0.03%)
Oct 02, 2019	105.70	106.41	102.42	102.92	278,513	-2.55(-2.42%)
Oct 01, 2019	108.09	108.64	105.44	105.47	373,648	-2.38(-2.21%)
Sep 30, 2019	107.29	108.08	106.73	107.85	310,688	+0.86(+0.80%)
Sep 27, 2019	108.20	108.20	106.51	106.99	229,600	-0.70(-0.65%)
Sep 26, 2019	107.50	108.24	107.02	107.69	194,318	+0.15(+0.14%)
Sep 25, 2019	106.80	107.61	106.35	107.54	288,993	+0.76(+0.71%)
Sep 24, 2019	107.31	107.75	106.33	106.78	308,182	-0.32(-0.30%)
Sep 23, 2019	107.09	107.59	106.86	107.10	318,835	-0.66(-0.61%)
Sep 20, 2019	108.78	109.07	107.63	107.76	889,000	-0.93(-0.86%)
Sep 19, 2019	109.12	109.80	108.66	108.69	304,966	-0.56(-0.51%)
Sep 18, 2019	107.82	109.55	107.07	109.25	426,554	+0.90(+0.83%)
Sep 17, 2019	107.81	108.37	107.71	108.35	401,845	+0.27(+0.25%)
Sep 16, 2019	105.91	108.17	105.62	108.08	523,393	+1.52(+1.43%)
Sep 13, 2019	106.37	106.86	105.92	106.56	548,500	+0.25(+0.24%)
Sep 12, 2019	105.00	106.38	104.51	106.31	427,538	+1.32(+1.26%)
Sep 11, 2019	104.32	104.99	103.37	104.99	293,739	+0.82(+0.79%)
Sep 10, 2019	104.96	104.96	103.89	104.17	459,215	-0.67(-0.64%)
Sep 09, 2019	104.48	104.87	103.75	104.84	270,761	+1.04(+1.00%)
Sep 06, 2019	103.67	104.20	102.97	103.80	328,100	-0.03(-0.03%)
Sep 05, 2019	103.57	104.89	103.00	103.83	408,972	+1.39(+1.36%)
Sep 04, 2019	102.66	102.74	101.68	102.44	245,442	+0.84(+0.83%)

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.