Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	121.15	121.64	119.99	120.21	3,498,800	-1.52(-1.25%)
Nov 27, 2019	119.91	121.81	119.50	121.73	4,878,100	+2.57(+2.16%)
Nov 26, 2019	119.04	119.50	117.89	119.16	7,099,686	+0.15(+0.13%)
Nov 25, 2019	117.79	119.47	117.71	119.01	3,726,369	+2.00(+1.71%)
Nov 22, 2019	116.73	117.53	116.55	117.01	3,008,800	+0.91(+0.78%)
Nov 21, 2019	116.20	116.35	114.59	116.10	5,447,650	-0.13(-0.11%)
Nov 20, 2019	117.25	117.70	115.49	116.23	4,368,556	-1.61(-1.37%)
Nov 19, 2019	118.48	118.48	116.98	117.84	3,860,635	-0.05(-0.04%)
Nov 18, 2019	117.92	118.29	117.17	117.89	5,337,732	-0.11(-0.09%)
Nov 15, 2019	118.57	118.76	117.56	118.00	4,496,800	+0.43(+0.37%)
Nov 14, 2019	118.19	118.36	116.78	117.57	4,568,482	-0.85(-0.72%)
Nov 13, 2019	118.06	118.96	117.61	118.42	4,953,305	-0.60(-0.50%)
Nov 12, 2019	118.18	119.91	118.18	119.02	4,761,094	+0.95(+0.80%)
Nov 11, 2019	119.07	119.70	117.97	118.07	5,165,344	-2.04(-1.70%)
Nov 08, 2019	119.70	120.14	118.82	120.11	3,804,800	+0.19(+0.16%)
Nov 07, 2019	120.94	121.86	119.08	119.92	4,271,180	-0.44(-0.37%)
Nov 06, 2019	119.67	120.55	118.86	120.36	3,904,664	+0.50(+0.42%)
Nov 05, 2019	121.10	121.73	119.66	119.86	3,992,603	-1.11(-0.92%)
Nov 04, 2019	119.92	121.40	119.48	120.97	5,174,910	+2.93(+2.48%)
Nov 01, 2019	119.19	119.59	117.87	118.04	4,430,000	+0.05(+0.04%)
Oct 31, 2019	117.65	118.31	116.49	117.99	4,778,447	+0.20(+0.17%)
Oct 30, 2019	119.73	120.07	117.58	117.79	5,275,907	-2.50(-2.08%)
Oct 29, 2019	120.52	120.92	119.52	120.29	4,622,067	+0.29(+0.24%)
Oct 28, 2019	121.06	122.10	119.24	120.00	6,492,875	-0.51(-0.42%)
Oct 25, 2019	118.51	120.69	118.51	120.51	4,788,200	+2.10(+1.77%)
Oct 24, 2019	118.81	120.29	117.32	118.41	6,355,643	-0.54(-0.45%)
Oct 23, 2019	116.80	121.62	115.87	118.95	18,568,288	-9.62(-7.48%)
Oct 22, 2019	130.27	131.10	128.23	128.57	5,889,127	-2.36(-1.80%)
Oct 21, 2019	130.74	131.02	129.65	130.93	3,456,759	+1.47(+1.14%)
Oct 18, 2019	129.79	130.42	128.55	129.46	4,125,900	-0.67(-0.51%)
Oct 17, 2019	130.90	131.39	128.81	130.13	3,004,719	+0.63(+0.49%)
Oct 16, 2019	130.83	131.45	129.19	129.50	4,591,843	-2.19(-1.66%)
Oct 15, 2019	130.28	132.20	129.79	131.69	3,038,037	+1.94(+1.50%)
Oct 14, 2019	129.58	129.94	129.07	129.75	2,293,540	-0.34(-0.26%)
Oct 11, 2019	130.10	131.76	129.56	130.09	4,736,500	+2.36(+1.85%)
Oct 10, 2019	127.86	129.37	127.10	127.73	4,161,057	+0.29(+0.23%)
Oct 09, 2019	126.75	128.18	126.32	127.44	2,933,034	+2.46(+1.97%)
Oct 08, 2019	127.42	127.87	123.63	124.98	4,890,990	-3.87(-3.00%)
Oct 07, 2019	130.04	130.49	128.74	128.85	2,594,250	-1.29(-0.99%)
Oct 04, 2019	129.31	130.31	128.99	130.14	3,936,400	+1.44(+1.12%)
Oct 03, 2019	127.27	129.25	125.86	128.70	5,408,731	+1.86(+1.47%)
Oct 02, 2019	127.26	127.78	126.22	126.84	5,379,725	-1.75(-1.36%)
Oct 01, 2019	130.00	131.80	127.59	128.59	5,132,152	-0.65(-0.50%)
Sep 30, 2019	128.48	129.40	127.57	129.24	4,328,831	+2.10(+1.65%)
Sep 27, 2019	129.52	129.64	125.86	127.14	5,263,500	-0.97(-0.76%)
Sep 26, 2019	128.28	128.67	126.64	128.11	3,537,473	+0.37(+0.29%)
Sep 25, 2019	125.30	128.33	124.53	127.74	3,393,744	+1.93(+1.53%)
Sep 24, 2019	128.77	128.81	124.90	125.81	4,745,568	-1.96(-1.53%)
Sep 23, 2019	126.67	128.35	126.31	127.77	4,966,743	+1.10(+0.87%)
Sep 20, 2019	128.30	128.75	126.22	126.67	7,624,000	-2.16(-1.68%)
Sep 19, 2019	129.50	130.26	128.50	128.83	2,677,010	-0.48(-0.37%)
Sep 18, 2019	129.56	129.56	127.20	129.31	2,409,716	-0.25(-0.19%)
Sep 17, 2019	128.30	129.70	127.62	129.56	2,829,346	+1.20(+0.93%)
Sep 16, 2019	128.76	129.48	128.09	128.36	3,065,823	-1.25(-0.96%)
Sep 13, 2019	130.47	130.89	129.56	129.61	3,110,800	-0.61(-0.47%)
Sep 12, 2019	129.20	130.92	128.37	130.22	4,472,748	+1.64(+1.28%)
Sep 11, 2019	127.00	128.65	126.40	128.58	4,285,116	+1.54(+1.21%)
Sep 10, 2019	126.01	127.06	124.90	127.04	4,725,625	-0.06(-0.05%)
Sep 09, 2019	127.94	127.94	125.68	127.10	3,812,502	+0.01(+0.01%)
Sep 06, 2019	127.10	127.91	126.58	127.09	2,457,500	+0.28(+0.22%)
Sep 05, 2019	126.75	129.01	126.15	126.81	5,330,524	+2.22(+1.78%)
Sep 04, 2019	123.95	124.94	123.85	124.59	3,858,202	+2.85(+2.34%)

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.

bottom clear

About Us