Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	100.87	101.19	100.14	100.67	980,600	+0.03(+0.03%)
Nov 27, 2019	99.78	101.06	99.57	100.64	2,316,200	+0.89(+0.89%)
Nov 26, 2019	98.06	99.77	97.98	99.75	4,723,384	+1.74(+1.78%)
Nov 25, 2019	97.49	98.22	97.47	98.01	2,056,021	+0.39(+0.40%)
Nov 22, 2019	98.32	98.74	97.35	97.62	1,543,900	-0.28(-0.29%)
Nov 21, 2019	98.50	99.15	97.85	97.90	2,430,624	-0.22(-0.22%)
Nov 20, 2019	98.00	99.01	97.69	98.12	2,234,029	+0.04(+0.04%)
Nov 19, 2019	98.33	98.53	97.54	98.08	2,307,937	-0.20(-0.20%)
Nov 18, 2019	98.64	99.03	97.91	98.28	2,485,902	+0.00(+0.00%)
Nov 15, 2019	98.63	98.86	97.85	98.28	2,575,700	+0.17(+0.17%)
Nov 14, 2019	98.25	98.77	97.56	98.11	2,240,493	-0.27(-0.27%)
Nov 13, 2019	98.71	99.43	98.15	98.38	1,905,145	+0.04(+0.04%)
Nov 12, 2019	99.23	99.91	97.59	98.34	2,267,978	-0.49(-0.50%)
Nov 11, 2019	98.86	99.58	98.68	98.83	2,348,318	-0.07(-0.07%)
Nov 08, 2019	99.52	100.19	98.55	98.90	2,365,800	-0.76(-0.76%)
Nov 07, 2019	100.10	100.38	98.62	99.66	2,632,678	-0.43(-0.43%)
Nov 06, 2019	98.15	100.70	97.40	100.09	4,237,520	+2.16(+2.21%)
Nov 05, 2019	98.60	98.70	96.93	97.93	2,473,973	-0.52(-0.53%)
Nov 04, 2019	99.50	100.42	98.19	98.45	3,000,619	-1.20(-1.20%)
Nov 01, 2019	101.93	102.23	99.19	99.65	2,968,500	-2.06(-2.03%)
Oct 31, 2019	103.03	103.34	100.17	101.71	3,934,105	-1.63(-1.58%)
Oct 30, 2019	102.49	103.60	97.74	103.34	9,019,927	-6.38(-5.81%)
Oct 29, 2019	109.79	110.54	109.49	109.72	2,024,783	+0.21(+0.19%)
Oct 28, 2019	109.69	110.71	109.51	109.51	2,127,605	+0.41(+0.38%)
Oct 25, 2019	108.83	109.70	108.60	109.10	985,700	+0.15(+0.14%)
Oct 24, 2019	109.62	109.78	108.73	108.95	1,535,845	-0.32(-0.29%)
Oct 23, 2019	110.12	110.72	108.09	109.27	1,870,872	-0.83(-0.75%)
Oct 22, 2019	112.30	112.30	110.07	110.10	1,844,226	-2.21(-1.97%)
Oct 21, 2019	112.87	113.21	111.31	112.31	1,267,566	+0.01(+0.01%)
Oct 18, 2019	109.99	112.60	109.58	112.30	1,952,400	+1.93(+1.75%)
Oct 17, 2019	111.69	112.33	110.25	110.37	1,351,246	-1.11(-1.00%)
Oct 16, 2019	110.93	111.71	110.50	111.48	1,292,871	+0.18(+0.16%)
Oct 15, 2019	113.37	113.52	110.55	111.30	1,795,499	-1.52(-1.35%)
Oct 14, 2019	114.01	114.75	112.71	112.82	1,053,100	-1.63(-1.42%)
Oct 11, 2019	114.80	115.17	114.03	114.45	1,775,400	+0.12(+0.10%)
Oct 10, 2019	113.00	114.62	112.93	114.33	872,438	+1.00(+0.88%)
Oct 09, 2019	113.10	113.87	112.84	113.33	973,239	+0.74(+0.66%)
Oct 08, 2019	113.42	113.42	111.82	112.59	1,449,980	-1.10(-0.97%)
Oct 07, 2019	114.45	114.59	113.66	113.69	1,016,587	-0.97(-0.85%)
Oct 04, 2019	113.82	114.95	113.71	114.66	1,379,100	+0.98(+0.86%)
Oct 03, 2019	112.67	114.11	112.23	113.68	1,360,806	+1.01(+0.90%)
Oct 02, 2019	112.36	112.70	111.44	112.67	1,475,320	-0.22(-0.19%)
Oct 01, 2019	113.40	113.42	112.33	112.89	1,061,384	-0.54(-0.48%)
Sep 30, 2019	112.99	113.81	112.72	113.43	1,265,132	+0.44(+0.39%)
Sep 27, 2019	113.31	113.45	112.20	112.99	924,700	+0.18(+0.16%)
Sep 26, 2019	111.99	113.82	111.99	112.81	1,493,120	+1.30(+1.17%)
Sep 25, 2019	112.16	112.27	111.02	111.51	2,413,940	-0.73(-0.65%)
Sep 24, 2019	114.37	114.51	111.93	112.24	3,501,115	-1.35(-1.19%)
Sep 23, 2019	112.00	114.51	111.51	113.59	1,649,201	+1.29(+1.15%)
Sep 20, 2019	114.34	114.87	112.27	112.30	3,302,000	-1.80(-1.58%)
Sep 19, 2019	114.16	114.73	113.84	114.10	970,919	-0.48(-0.42%)
Sep 18, 2019	113.37	114.61	113.14	114.58	2,009,182	+1.78(+1.58%)
Sep 17, 2019	111.02	112.89	110.88	112.80	2,116,084	+2.26(+2.04%)
Sep 16, 2019	110.48	111.73	110.18	110.54	1,739,911	-0.82(-0.74%)
Sep 13, 2019	113.17	113.88	110.69	111.36	2,477,000	-1.91(-1.69%)
Sep 12, 2019	114.94	115.95	113.13	113.27	1,968,458	-0.53(-0.47%)
Sep 11, 2019	114.93	115.91	113.16	113.80	1,979,905	-1.47(-1.28%)
Sep 10, 2019	117.11	117.17	113.88	115.27	1,889,125	-2.54(-2.16%)
Sep 09, 2019	119.59	119.59	117.22	117.81	1,757,829	-1.40(-1.17%)
Sep 06, 2019	117.99	119.43	117.75	119.21	1,669,900	+1.05(+0.89%)
Sep 05, 2019	118.58	119.10	117.90	118.16	1,375,125	+0.27(+0.23%)
Sep 04, 2019	117.63	117.89	116.09	117.89	1,275,880	+1.18(+1.01%)

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.