Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	102.85	104.87	102.83	103.89	1,461,171	+0.46(+0.44%)
Aug 28, 2020	102.95	103.76	101.58	103.43	1,635,148	+0.69(+0.67%)
Aug 27, 2020	102.00	104.41	97.22	102.74	6,030,225	-7.77(-7.03%)
Aug 26, 2020	110.45	110.92	108.92	110.51	1,927,421	+0.00(+0.00%)
Aug 25, 2020	110.15	111.53	109.06	110.51	1,325,518	+0.68(+0.62%)
Aug 24, 2020	110.27	110.37	108.62	109.83	1,240,533	-0.22(-0.20%)
Aug 21, 2020	110.03	110.41	108.77	110.04	1,025,247	-0.08(-0.07%)
Aug 20, 2020	109.99	112.87	109.93	110.12	1,048,888	+0.23(+0.21%)
Aug 19, 2020	112.96	112.96	109.53	109.89	1,439,571	-2.19(-1.95%)
Aug 18, 2020	112.07	112.47	111.32	112.07	837,805	+0.00(+0.00%)
Aug 17, 2020	112.44	113.71	111.78	112.07	1,000,045	-0.01(-0.01%)
Aug 14, 2020	113.22	113.57	111.50	112.08	885,941	-1.62(-1.43%)
Aug 13, 2020	112.76	113.72	111.90	113.70	696,401	+0.56(+0.49%)
Aug 12, 2020	112.53	113.74	111.56	113.14	868,090	+0.94(+0.84%)
Aug 11, 2020	113.77	113.93	110.92	112.20	1,328,001	-1.03(-0.91%)
Aug 10, 2020	116.53	116.73	113.00	113.23	1,340,477	-3.71(-3.17%)
Aug 07, 2020	116.04	117.82	115.53	116.94	1,179,971	+0.65(+0.56%)
Aug 06, 2020	118.61	118.77	115.13	116.28	1,281,589	-2.38(-2.01%)
Aug 05, 2020	119.94	120.20	117.81	118.66	813,016	-0.97(-0.81%)
Aug 04, 2020	120.80	121.01	117.96	119.64	1,241,162	-1.78(-1.47%)
Aug 03, 2020	119.29	122.06	118.98	121.42	1,430,971	+2.75(+2.31%)
Jul 31, 2020	118.46	118.94	116.74	118.67	1,212,843	+0.29(+0.24%)
Jul 30, 2020	116.81	118.62	116.19	118.38	957,721	+0.52(+0.44%)
Jul 29, 2020	116.50	118.57	116.05	117.86	2,016,036	+2.56(+2.22%)
Jul 28, 2020	115.99	117.53	115.06	115.30	1,182,135	-0.54(-0.47%)
Jul 27, 2020	116.59	117.90	115.50	115.84	1,504,299	-0.89(-0.76%)
Jul 24, 2020	118.56	118.56	115.81	116.73	1,279,979	-2.44(-2.05%)
Jul 23, 2020	118.57	123.10	117.09	119.17	2,060,893	-2.02(-1.67%)
Jul 22, 2020	120.11	121.24	119.64	121.19	1,345,861	+1.07(+0.89%)
Jul 21, 2020	118.52	120.53	118.18	120.11	1,196,491	+1.60(+1.35%)
Jul 20, 2020	118.50	119.17	116.95	118.52	1,365,494	+1.67(+1.43%)
Jul 17, 2020	115.76	118.50	115.63	116.84	2,048,887	+1.34(+1.16%)
Jul 16, 2020	113.93	117.04	113.13	115.51	1,688,216	+1.34(+1.18%)
Jul 15, 2020	115.58	115.99	111.86	114.16	1,872,238	-0.44(-0.38%)
Jul 14, 2020	113.12	114.64	110.95	114.60	2,348,672	+3.33(+3.00%)
Jul 13, 2020	111.14	115.15	110.67	111.27	2,488,047	+2.17(+1.99%)
Jul 10, 2020	108.35	109.63	108.25	109.10	911,961	+0.91(+0.84%)
Jul 09, 2020	110.20	110.53	107.60	108.19	1,563,310	-1.93(-1.76%)
Jul 08, 2020	109.43	110.20	108.58	110.13	1,025,955	+0.57(+0.52%)
Jul 07, 2020	109.41	110.43	108.54	109.56	1,023,585	-0.47(-0.42%)
Jul 06, 2020	108.83	110.60	108.83	110.03	1,553,891	+2.17(+2.01%)
Jul 02, 2020	106.85	108.62	106.33	107.86	919,093	+1.85(+1.75%)
Jul 01, 2020	105.92	106.86	104.56	106.01	1,247,215	+0.08(+0.08%)
Jun 30, 2020	102.67	106.43	102.60	105.93	1,239,818	+3.29(+3.21%)
Jun 29, 2020	102.86	103.08	101.20	102.64	1,590,425	+0.19(+0.18%)
Jun 26, 2020	100.51	102.99	99.95	102.45	2,111,666	+1.78(+1.77%)
Jun 25, 2020	97.03	100.97	95.98	100.67	1,878,896	+3.49(+3.59%)
Jun 24, 2020	98.93	100.38	96.17	97.18	1,777,470	-2.24(-2.25%)
Jun 23, 2020	102.15	102.63	98.61	99.42	1,698,324	-2.74(-2.68%)
Jun 22, 2020	101.05	102.23	99.70	102.16	1,202,999	+1.53(+1.52%)
Jun 19, 2020	104.74	104.74	100.61	100.64	2,618,926	-2.62(-2.54%)
Jun 18, 2020	104.86	105.17	102.63	103.26	888,444	-2.43(-2.30%)
Jun 17, 2020	106.74	106.87	104.98	105.68	1,091,549	-0.16(-0.15%)
Jun 16, 2020	107.15	107.31	103.71	105.84	882,378	+1.01(+0.97%)
Jun 15, 2020	101.32	104.89	100.27	104.83	1,249,801	+2.03(+1.97%)
Jun 12, 2020	105.22	105.54	100.41	102.80	1,358,683	-0.31(-0.30%)
Jun 11, 2020	104.50	104.62	102.37	103.11	1,707,895	-3.14(-2.96%)
Jun 10, 2020	109.01	109.01	105.31	106.25	1,590,987	-2.26(-2.08%)
Jun 09, 2020	108.76	109.17	107.58	108.51	1,783,132	-0.06(-0.05%)
Jun 08, 2020	108.38	110.81	107.90	108.57	1,645,849	-0.28(-0.26%)
Jun 05, 2020	111.96	112.14	108.44	108.84	1,643,889	-2.26(-2.03%)
Jun 04, 2020	110.25	112.95	109.82	111.10	1,070,353	+0.03(+0.02%)
Jun 03, 2020	114.65	115.14	110.63	111.08	1,641,939	-2.89(-2.54%)
Jun 02, 2020	111.55	114.69	111.27	113.97	2,390,227	+3.88(+3.52%)
Jun 01, 2020	109.74	111.05	108.40	110.09	2,246,995	+0.15(+0.13%)
May 29, 2020	110.41	110.81	107.29	109.94	2,348,674	+0.20(+0.18%)
May 28, 2020	108.59	111.39	107.28	109.75	1,637,236	+2.35(+2.19%)
May 27, 2020	104.24	107.96	102.39	107.39	1,808,919	+2.59(+2.48%)
May 26, 2020	107.17	107.34	104.38	104.80	1,265,280	-0.08(-0.07%)
May 22, 2020	105.26	105.26	103.60	104.88	828,722	-0.15(-0.14%)
May 21, 2020	105.84	105.84	104.12	105.03	967,082	-0.90(-0.85%)
May 20, 2020	104.48	109.62	104.29	105.93	1,923,794	+3.48(+3.39%)
May 19, 2020	100.97	103.56	100.41	102.45	1,511,049	+1.10(+1.08%)
May 18, 2020	105.20	106.33	101.25	101.35	1,894,865	-1.90(-1.84%)
May 15, 2020	102.33	104.32	102.10	103.25	2,588,803	+0.57(+0.55%)
May 14, 2020	98.93	102.96	97.39	102.68	1,908,779	+3.08(+3.09%)
May 13, 2020	100.92	101.74	97.94	99.61	1,525,810	-0.61(-0.61%)
May 12, 2020	103.89	104.70	100.05	100.22	1,307,990	-2.89(-2.80%)
May 11, 2020	103.15	103.59	101.20	103.11	1,618,947	-1.20(-1.15%)
May 08, 2020	101.19	105.00	99.72	104.31	1,800,962	+4.52(+4.53%)
May 07, 2020	100.77	101.06	98.90	99.79	1,206,611	-0.05(-0.05%)
May 06, 2020	101.18	101.77	98.94	99.84	1,147,090	-0.84(-0.83%)
May 05, 2020	100.55	102.33	100.11	100.67	1,700,190	+0.96(+0.96%)
May 04, 2020	100.28	101.22	99.35	99.72	1,535,123	-1.42(-1.41%)
May 01, 2020	100.99	101.64	97.98	101.14	2,346,953	-1.21(-1.18%)
Apr 30, 2020	103.55	104.79	101.42	102.35	2,577,165	-3.20(-3.03%)
Apr 29, 2020	105.21	106.86	101.56	105.55	2,357,672	+1.52(+1.47%)
Apr 28, 2020	113.57	116.19	103.95	104.02	5,185,517	-3.82(-3.54%)
Apr 27, 2020	101.72	108.54	101.11	107.84	4,798,594	+8.74(+8.82%)
Apr 24, 2020	94.61	101.45	93.43	99.10	4,169,540	+5.54(+5.92%)
Apr 23, 2020	92.95	95.51	91.92	93.56	3,373,354	+1.00(+1.08%)
Apr 22, 2020	92.99	96.30	88.79	92.56	4,057,358	+4.76(+5.42%)
Apr 21, 2020	86.44	88.68	86.03	87.80	2,809,030	-0.53(-0.60%)
Apr 20, 2020	87.56	89.51	86.91	88.33	1,705,974	-0.34(-0.39%)
Apr 17, 2020	86.44	89.11	86.19	88.67	2,549,642	+4.32(+5.12%)
Apr 16, 2020	82.86	85.05	81.88	84.35	1,740,407	+1.58(+1.91%)
Apr 15, 2020	80.39	83.21	80.19	82.77	1,510,073	-0.98(-1.17%)
Apr 14, 2020	81.33	84.14	80.96	83.75	1,443,763	+3.41(+4.25%)
Apr 13, 2020	83.44	83.64	79.38	80.34	1,256,233	-3.10(-3.72%)
Apr 09, 2020	82.73	86.57	82.60	83.44	2,101,445	+1.79(+2.20%)
Apr 08, 2020	78.08	82.73	78.08	81.65	1,920,515	+4.12(+5.31%)
Apr 07, 2020	77.45	78.55	75.40	77.53	1,881,410	+4.39(+6.00%)
Apr 06, 2020	70.45	74.30	69.33	73.14	2,147,128	+5.49(+8.12%)
Apr 03, 2020	70.95	71.42	67.35	67.65	1,729,933	-3.79(-5.31%)
Apr 02, 2020	71.40	73.26	70.05	71.44	2,427,262	-1.22(-1.68%)
Apr 01, 2020	70.37	72.87	68.35	72.66	3,293,258	-1.41(-1.91%)
Mar 31, 2020	75.12	75.44	72.93	74.07	2,682,657	-2.55(-3.32%)
Mar 30, 2020	76.73	77.69	74.50	76.61	1,835,155	-0.02(-0.02%)
Mar 27, 2020	78.77	80.67	75.98	76.63	2,047,905	-5.43(-6.62%)
Mar 26, 2020	74.27	84.39	74.10	82.07	3,588,821	+9.18(+12.59%)
Mar 25, 2020	72.16	74.78	70.95	72.89	2,634,651	-0.24(-0.33%)
Mar 24, 2020	72.14	73.36	68.98	73.13	2,900,270	+3.82(+5.51%)
Mar 23, 2020	68.31	74.58	67.53	69.31	2,886,054	-0.09(-0.13%)
Mar 20, 2020	74.75	75.43	67.76	69.40	2,859,154	-3.75(-5.13%)
Mar 19, 2020	70.87	77.85	67.77	73.16	2,882,600	+1.71(+2.39%)
Mar 18, 2020	75.12	76.54	68.88	71.45	2,658,680	-8.07(-10.15%)
Mar 17, 2020	81.74	82.68	73.90	79.52	3,538,689	-0.17(-0.21%)
Mar 16, 2020	81.82	84.00	76.80	79.69	3,980,426	-9.57(-10.73%)
Mar 13, 2020	89.29	94.59	83.29	89.26	3,545,186	+5.87(+7.03%)
Mar 12, 2020	86.38	86.71	81.23	83.39	3,037,443	-8.60(-9.35%)
Mar 11, 2020	96.47	96.47	89.49	91.99	3,435,941	-6.10(-6.22%)
Mar 10, 2020	104.23	104.44	94.78	98.09	3,563,895	-3.23(-3.19%)
Mar 09, 2020	100.58	103.31	98.98	101.32	3,452,707	-2.01(-1.95%)
Mar 06, 2020	107.77	107.77	100.28	103.33	3,290,417	-3.38(-3.16%)
Mar 05, 2020	109.12	109.38	105.26	106.70	4,260,302	+0.18(+0.17%)
Mar 04, 2020	101.81	106.53	101.81	106.52	2,257,157	+6.30(+6.29%)
Mar 03, 2020	103.58	104.19	99.08	100.22	1,740,047	-3.19(-3.09%)
Mar 02, 2020	98.68	103.50	98.23	103.41	1,995,935	+5.58(+5.70%)
Feb 28, 2020	100.80	100.82	95.58	97.83	2,935,259	-4.53(-4.42%)
Feb 27, 2020	100.56	104.46	100.32	102.36	2,274,252	+0.96(+0.95%)
Feb 26, 2020	102.47	103.13	101.40	101.40	1,184,859	-0.43(-0.43%)
Feb 25, 2020	103.98	104.13	101.43	101.83	990,663	-1.79(-1.73%)
Feb 24, 2020	103.13	104.33	102.80	103.62	1,037,189	-0.75(-0.72%)
Feb 21, 2020	104.08	104.77	103.50	104.37	1,052,140	+0.29(+0.27%)
Feb 20, 2020	104.30	104.53	103.52	104.08	564,338	-0.59(-0.56%)
Feb 19, 2020	104.23	105.13	103.97	104.67	911,164	+0.82(+0.79%)
Feb 18, 2020	103.95	104.09	102.84	103.85	979,502	-0.24(-0.23%)
Feb 14, 2020	103.57	104.09	103.04	104.09	727,120	+0.64(+0.61%)
Feb 13, 2020	102.23	103.99	102.04	103.46	1,033,719	+0.93(+0.91%)
Feb 12, 2020	103.79	104.16	102.32	102.53	1,589,848	-1.11(-1.07%)
Feb 11, 2020	103.39	104.21	102.89	103.63	911,349	+0.67(+0.65%)
Feb 10, 2020	102.66	102.99	102.17	102.96	734,568	+0.16(+0.15%)
Feb 07, 2020	103.16	103.52	102.66	102.80	511,163	-0.22(-0.21%)
Feb 06, 2020	103.85	104.23	102.48	103.02	716,252	-0.27(-0.26%)
Feb 05, 2020	103.06	104.23	102.85	103.29	1,154,263	+0.66(+0.65%)
Feb 04, 2020	103.68	104.23	102.54	102.63	1,091,349	-0.53(-0.51%)
Feb 03, 2020	102.56	103.25	101.51	103.15	792,951	+1.07(+1.05%)
Jan 31, 2020	102.86	103.58	101.37	102.08	1,149,494	-1.23(-1.19%)
Jan 30, 2020	103.98	104.13	101.06	103.31	1,577,197	+1.23(+1.20%)
Jan 29, 2020	102.11	102.95	101.70	102.08	1,631,916	-0.14(-0.14%)
Jan 28, 2020	101.12	102.38	100.49	102.22	1,083,986	+1.25(+1.23%)
Jan 27, 2020	98.66	101.14	98.47	100.98	1,644,636	+1.55(+1.56%)
Jan 24, 2020	99.85	99.86	98.25	99.43	828,919	-0.18(-0.19%)
Jan 23, 2020	100.00	100.02	98.81	99.61	704,716	-0.51(-0.51%)
Jan 22, 2020	99.42	100.27	99.03	100.12	742,083	+1.11(+1.12%)
Jan 21, 2020	98.54	99.32	98.37	99.01	1,039,042	+0.26(+0.26%)
Jan 17, 2020	98.63	98.79	97.52	98.75	1,440,689	-0.05(-0.05%)
Jan 16, 2020	98.94	99.44	98.60	98.80	537,316	+0.35(+0.36%)
Jan 15, 2020	98.16	99.30	97.92	98.45	722,418	+0.21(+0.22%)
Jan 14, 2020	98.22	98.49	96.95	98.24	795,223	-0.06(-0.06%)
Jan 13, 2020	98.08	98.71	97.97	98.29	555,638	+0.22(+0.23%)
Jan 10, 2020	97.51	98.14	97.03	98.07	731,834	+0.61(+0.62%)
Jan 09, 2020	96.85	97.62	96.29	97.46	711,333	+1.18(+1.23%)
Jan 08, 2020	95.45	96.75	94.87	96.28	763,642	+0.39(+0.41%)
Jan 07, 2020	95.82	96.20	95.45	95.89	685,714	-1.11(-1.14%)
Jan 06, 2020	96.23	97.05	96.12	97.00	551,007	+0.52(+0.54%)
Jan 03, 2020	95.70	97.01	95.54	96.47	739,897	-0.57(-0.59%)
Jan 02, 2020	97.99	98.04	96.34	97.04	1,112,349	-0.97(-0.99%)
Dec 31, 2019	97.34	98.04	97.12	98.02	508,590	+0.40(+0.41%)
Dec 30, 2019	98.02	98.07	97.46	97.61	411,256	-0.46(-0.47%)
Dec 27, 2019	97.79	98.07	97.32	98.07	392,556	+0.33(+0.34%)
Dec 26, 2019	98.49	98.49	97.34	97.74	468,937	-0.67(-0.68%)
Dec 24, 2019	98.58	98.91	98.32	98.41	184,565	-0.04(-0.04%)
Dec 23, 2019	97.93	98.51	97.79	98.45	775,020	+0.13(+0.13%)
Dec 20, 2019	99.62	99.73	98.17	98.32	1,791,834	-0.80(-0.81%)
Dec 19, 2019	99.08	100.00	98.91	99.12	1,164,854	+0.72(+0.73%)
Dec 18, 2019	98.22	98.45	97.75	98.40	1,034,802	+0.42(+0.43%)
Dec 17, 2019	97.43	98.36	97.35	97.98	1,054,112	+0.52(+0.54%)
Dec 16, 2019	97.12	97.72	96.46	97.46	985,267	+0.90(+0.93%)
Dec 13, 2019	96.16	96.72	95.97	96.56	711,351	-0.11(-0.11%)
Dec 12, 2019	96.03	97.20	95.96	96.67	1,025,536	+0.54(+0.56%)
Dec 11, 2019	96.25	96.71	95.79	96.12	961,710	-0.19(-0.20%)
Dec 10, 2019	96.58	97.06	96.31	96.32	541,103	-0.27(-0.28%)
Dec 09, 2019	97.68	97.81	96.56	96.58	666,444	-1.55(-1.58%)
Dec 06, 2019	97.98	98.43	97.56	98.13	692,611	+0.71(+0.73%)
Dec 05, 2019	97.67	97.70	96.77	97.43	694,801	-0.14(-0.14%)
Dec 04, 2019	96.90	98.00	96.77	97.57	821,864	+0.63(+0.65%)
Dec 03, 2019	97.63	97.72	96.41	96.93	912,800	-0.82(-0.84%)
Dec 02, 2019	97.74	98.46	97.38	97.75	895,928	-0.05(-0.05%)
Nov 29, 2019	98.07	98.35	97.66	97.79	439,950	-0.53(-0.54%)
Nov 27, 2019	98.68	99.40	97.97	98.33	964,884	-0.28(-0.28%)
Nov 26, 2019	97.92	98.63	97.55	98.61	1,420,974	+0.83(+0.85%)
Nov 25, 2019	97.22	97.81	96.88	97.78	981,681	+0.57(+0.59%)
Nov 22, 2019	96.52	97.58	96.34	97.21	1,079,393	+0.97(+1.01%)
Nov 21, 2019	96.07	96.46	95.68	96.23	872,938	-0.03(-0.03%)
Nov 20, 2019	95.61	96.26	95.47	96.26	791,729	+0.37(+0.38%)
Nov 19, 2019	95.45	96.22	95.24	95.89	847,648	+0.46(+0.48%)
Nov 18, 2019	95.66	96.65	95.32	95.44	879,696	-0.22(-0.23%)
Nov 15, 2019	94.57	95.99	94.01	95.66	1,054,552	+1.30(+1.38%)
Nov 14, 2019	93.69	94.35	93.64	94.35	555,875	+0.43(+0.46%)
Nov 13, 2019	93.55	94.14	93.20	93.92	673,857	+0.38(+0.40%)
Nov 12, 2019	92.53	93.60	92.33	93.55	798,733	+1.01(+1.09%)
Nov 11, 2019	92.77	93.42	92.31	92.54	540,262	-0.69(-0.74%)
Nov 08, 2019	93.29	93.47	92.76	93.22	905,614	-0.04(-0.04%)
Nov 07, 2019	92.80	93.28	91.96	93.26	1,020,451	+0.46(+0.49%)
Nov 06, 2019	92.70	93.58	92.46	92.80	830,552	+0.27(+0.29%)
Nov 05, 2019	93.22	93.75	92.48	92.54	1,118,444	-0.29(-0.32%)
Nov 04, 2019	93.62	93.62	92.44	92.83	938,102	-0.41(-0.44%)
Nov 01, 2019	93.53	94.19	93.15	93.24	922,174	+0.31(+0.34%)
Oct 31, 2019	93.07	93.46	91.83	92.93	867,374	-0.43(-0.46%)
Oct 30, 2019	92.68	93.48	92.34	93.36	565,346	+0.70(+0.75%)
Oct 29, 2019	92.10	93.55	91.92	92.66	1,260,867	+0.52(+0.57%)
Oct 28, 2019	92.70	93.59	92.12	92.14	706,698	-0.22(-0.24%)
Oct 25, 2019	92.28	92.88	91.73	92.36	841,876	+0.31(+0.34%)
Oct 24, 2019	94.07	94.36	91.39	92.05	1,286,877	-2.41(-2.56%)
Oct 23, 2019	92.88	95.21	92.53	94.46	1,340,450	+1.99(+2.15%)
Oct 22, 2019	93.80	93.87	91.90	92.47	2,909,877	-1.40(-1.50%)
Oct 21, 2019	94.38	94.54	93.62	93.88	1,609,138	-0.35(-0.37%)
Oct 18, 2019	96.22	96.22	93.62	94.22	1,803,274	-1.90(-1.98%)
Oct 17, 2019	97.19	97.50	96.01	96.12	1,205,884	-1.00(-1.03%)
Oct 16, 2019	96.40	97.28	96.00	97.12	818,187	+0.93(+0.96%)
Oct 15, 2019	96.06	96.68	95.56	96.20	798,344	+0.99(+1.04%)
Oct 14, 2019	95.02	95.68	94.67	95.21	426,907	+0.19(+0.20%)
Oct 11, 2019	95.35	96.28	94.98	95.01	531,797	+0.48(+0.50%)
Oct 10, 2019	94.88	95.18	94.22	94.54	701,837	-0.23(-0.24%)
Oct 09, 2019	94.33	95.07	94.01	94.77	495,479	+1.02(+1.09%)
Oct 08, 2019	95.59	95.59	93.56	93.75	757,999	-2.32(-2.42%)
Oct 07, 2019	95.85	96.56	95.58	96.07	1,213,823	-0.07(-0.08%)
Oct 04, 2019	95.17	96.14	94.92	96.14	1,206,977	+1.18(+1.25%)
Oct 03, 2019	95.75	95.81	93.55	94.96	1,225,915	-1.24(-1.29%)
Oct 02, 2019	96.54	96.73	95.55	96.20	1,046,446	-0.89(-0.92%)
Oct 01, 2019	98.11	98.38	96.92	97.09	768,815	-0.65(-0.66%)
Sep 30, 2019	96.34	98.05	96.34	97.74	827,148	+1.41(+1.46%)
Sep 27, 2019	97.71	97.71	95.71	96.33	864,749	-0.89(-0.91%)
Sep 26, 2019	96.99	97.37	96.22	97.22	888,749	+0.73(+0.76%)
Sep 25, 2019	97.13	97.21	96.01	96.49	808,625	-0.68(-0.70%)
Sep 24, 2019	97.99	98.10	96.66	97.17	860,815	-0.37(-0.38%)
Sep 23, 2019	97.55	98.12	97.33	97.55	822,191	-0.55(-0.56%)
Sep 20, 2019	96.78	98.60	96.69	98.10	1,354,668	+1.55(+1.61%)
Sep 19, 2019	97.29	97.64	96.35	96.54	450,813	-0.46(-0.47%)
Sep 18, 2019	97.04	97.18	96.29	97.00	702,740	-0.03(-0.03%)
Sep 17, 2019	96.44	97.31	96.33	97.03	878,040	+0.53(+0.55%)
Sep 16, 2019	94.74	96.55	94.74	96.50	530,536	+1.16(+1.22%)
Sep 13, 2019	96.19	96.80	95.23	95.34	897,600	-0.52(-0.54%)
Sep 12, 2019	95.64	96.18	94.94	95.86	1,335,100	+0.95(+1.00%)
Sep 11, 2019	95.67	95.89	93.87	94.91	1,109,045	-0.57(-0.59%)
Sep 10, 2019	95.82	96.18	94.88	95.48	1,275,290	-0.42(-0.44%)
Sep 09, 2019	95.44	96.10	94.38	95.90	1,546,228	+0.73(+0.77%)
Sep 06, 2019	93.91	95.34	93.26	95.17	1,689,092	+1.36(+1.45%)
Sep 05, 2019	94.69	94.69	93.36	93.81	769,894	-0.01(-0.01%)
Sep 04, 2019	94.02	94.12	93.21	93.81	591,262	+0.41(+0.44%)

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.