Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	107.95	108.90	107.77	108.20	1,059,946	+0.09(+0.09%)
Jan 30, 2019	106.96	108.45	106.93	108.11	1,005,356	+1.01(+0.94%)
Jan 29, 2019	106.59	107.47	106.00	107.10	924,605	+0.45(+0.43%)
Jan 28, 2019	106.29	106.68	105.23	106.64	643,431	-0.88(-0.82%)
Jan 25, 2019	107.21	108.11	106.89	107.52	804,123	+1.29(+1.21%)
Jan 24, 2019	106.22	106.59	105.25	106.24	769,104	+0.31(+0.29%)
Jan 23, 2019	106.63	106.98	105.42	105.93	802,589	-0.01(-0.01%)
Jan 22, 2019	106.64	107.23	105.43	105.94	1,261,639	-1.05(-0.98%)
Jan 18, 2019	105.73	107.52	105.60	106.98	1,339,629	+1.71(+1.63%)
Jan 17, 2019	106.09	107.18	104.81	105.27	1,228,678	-0.74(-0.70%)
Jan 16, 2019	107.11	108.19	105.97	106.01	1,353,587	-1.13(-1.05%)
Jan 15, 2019	106.49	107.49	105.91	107.14	1,285,493	+0.60(+0.57%)
Jan 14, 2019	106.92	107.70	106.36	106.54	1,283,105	-0.81(-0.76%)
Jan 11, 2019	108.19	108.98	107.28	107.36	1,212,344	-1.44(-1.33%)
Jan 10, 2019	106.71	108.89	106.39	108.80	1,125,940	+1.30(+1.20%)
Jan 09, 2019	110.46	111.12	107.47	107.50	1,591,752	-3.10(-2.80%)
Jan 08, 2019	108.19	110.60	107.61	110.60	1,545,155	+3.16(+2.94%)
Jan 07, 2019	106.89	108.11	106.12	107.45	1,318,831	+0.50(+0.47%)
Jan 04, 2019	104.08	108.07	103.71	106.95	994,511	+4.44(+4.33%)
Jan 03, 2019	105.16	105.87	102.37	102.51	1,010,725	-3.72(-3.50%)
Jan 02, 2019	105.41	107.25	105.16	106.23	1,165,459	-0.24(-0.23%)
Dec 31, 2018	104.61	106.47	104.24	106.47	1,136,167	+2.58(+2.49%)
Dec 28, 2018	104.13	105.20	102.89	103.89	706,768	-0.15(-0.14%)
Dec 27, 2018	102.42	104.05	100.35	104.03	881,624	+0.22(+0.21%)
Dec 26, 2018	101.35	103.94	100.18	103.81	1,328,918	+2.96(+2.94%)
Dec 24, 2018	102.66	103.97	100.85	100.85	851,882	-2.55(-2.47%)
Dec 21, 2018	106.89	109.69	103.39	103.40	2,816,269	-3.49(-3.26%)
Dec 20, 2018	109.88	110.71	105.29	106.89	1,294,681	-3.28(-2.98%)
Dec 19, 2018	112.71	113.76	109.76	110.18	1,104,502	-2.63(-2.33%)
Dec 18, 2018	114.40	115.06	111.44	112.81	1,333,650	-1.25(-1.10%)
Dec 17, 2018	117.17	117.67	113.58	114.06	1,124,587	-3.16(-2.69%)
Dec 14, 2018	118.32	118.92	116.05	117.21	707,957	-2.22(-1.86%)
Dec 13, 2018	120.31	121.43	118.14	119.43	888,195	-0.58(-0.49%)
Dec 12, 2018	120.17	121.92	119.97	120.02	1,041,344	+0.73(+0.61%)
Dec 11, 2018	120.75	121.01	119.11	119.29	1,036,541	-0.13(-0.11%)
Dec 10, 2018	117.09	119.97	115.79	119.42	1,058,284	+1.91(+1.62%)
Dec 07, 2018	119.27	119.51	116.42	117.51	1,388,820	-2.05(-1.72%)
Dec 06, 2018	118.58	119.71	115.58	119.56	1,352,882	-0.30(-0.25%)
Dec 04, 2018	123.06	123.44	119.64	119.86	1,738,385	-3.42(-2.77%)
Dec 03, 2018	122.72	123.31	121.59	123.28	1,174,236	+2.34(+1.93%)
Nov 30, 2018	121.80	122.50	120.19	120.94	1,483,564	-1.22(-1.00%)
Nov 29, 2018	121.40	122.63	120.97	122.16	830,190	+0.47(+0.39%)
Nov 28, 2018	119.50	121.72	118.87	121.69	1,071,082	+2.55(+2.14%)
Nov 27, 2018	116.74	120.01	116.74	119.14	1,375,654	+1.78(+1.51%)
Nov 26, 2018	115.45	117.36	115.23	117.36	875,433	+2.78(+2.43%)
Nov 23, 2018	113.31	114.96	113.31	114.58	268,712	+0.22(+0.19%)
Nov 21, 2018		114.36	114.36	114.36	0	+0.50(+0.44%)
Nov 20, 2018	114.13	116.30	113.57	113.86	1,185,454	-2.51(-2.15%)
Nov 19, 2018	119.38	119.74	116.15	116.37	780,321	-3.44(-2.87%)
Nov 16, 2018	118.69	120.23	118.22	119.80	885,146	+0.58(+0.49%)
Nov 15, 2018	118.53	119.88	117.34	119.22	1,029,592	+0.61(+0.51%)
Nov 14, 2018	117.33	120.01	115.39	118.62	1,143,846	+1.69(+1.44%)
Nov 13, 2018	117.52	119.19	116.78	116.93	925,776	-0.08(-0.07%)
Nov 12, 2018	119.28	119.28	116.57	117.01	623,565	-2.45(-2.05%)
Nov 09, 2018	119.25	119.78	117.93	119.46	1,022,975	+0.05(+0.05%)
Nov 08, 2018	118.03	119.56	117.37	119.41	882,688	+0.85(+0.72%)
Nov 07, 2018	116.59	118.80	116.05	118.56	968,081	+2.56(+2.21%)
Nov 06, 2018	113.94	116.09	113.51	116.00	1,013,767	+1.71(+1.50%)
Nov 05, 2018	118.21	118.56	111.65	114.28	1,867,668	-4.43(-3.73%)
Nov 02, 2018	115.11	119.34	114.19	118.72	2,356,338	+4.66(+4.09%)

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.