Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	102.75	103.01	101.94	102.91	1,598,653	+0.97(+0.95%)
Dec 28, 2018	102.62	103.47	101.46	101.94	1,726,428	-0.14(-0.14%)
Dec 27, 2018	99.91	102.08	98.20	102.08	2,292,065	+0.81(+0.80%)
Dec 26, 2018	96.89	101.29	96.17	101.27	2,629,160	+4.99(+5.19%)
Dec 24, 2018	98.09	98.75	96.28	96.28	1,844,883	-2.57(-2.60%)
Dec 21, 2018	101.29	102.64	98.54	98.85	3,132,173	-2.24(-2.22%)
Dec 20, 2018	102.14	102.93	100.13	101.09	2,746,895	-1.63(-1.59%)
Dec 19, 2018	104.54	105.92	101.96	102.73	2,578,892	-1.73(-1.66%)
Dec 18, 2018	105.20	105.59	103.73	104.46	1,361,850	+0.09(+0.09%)
Dec 17, 2018	105.98	106.58	103.71	104.37	1,473,392	-2.16(-2.03%)
Dec 14, 2018	107.62	107.99	106.26	106.53	1,073,608	-2.18(-2.01%)
Dec 13, 2018	109.01	109.52	108.16	108.72	1,070,090	+0.16(+0.14%)
Dec 12, 2018	109.43	110.01	108.50	108.56	874,259	+0.54(+0.50%)
Dec 11, 2018	109.49	109.58	107.28	108.02	902,815	+0.00(+0.00%)
Dec 10, 2018	107.59	108.43	105.72	108.02	1,286,030	+0.29(+0.27%)
Dec 07, 2018	110.19	110.88	107.37	107.72	851,869	-2.68(-2.43%)
Dec 06, 2018	108.61	110.41	107.35	110.41	1,200,493	-0.14(-0.12%)
Dec 04, 2018	113.93	114.05	110.38	110.54	1,010,083	-3.74(-3.28%)
Dec 03, 2018	114.70	114.92	113.63	114.29	677,631	+1.40(+1.24%)
Nov 30, 2018	111.92	113.01	111.81	112.89	724,928	+0.92(+0.82%)
Nov 29, 2018	111.85	112.58	111.35	111.97	508,373	-0.19(-0.17%)
Nov 28, 2018	109.97	112.17	109.64	112.17	927,186	+2.74(+2.51%)
Nov 27, 2018	108.39	109.42	108.04	109.42	451,397	+0.57(+0.52%)
Nov 26, 2018	108.13	108.89	107.92	108.85	581,954	+1.78(+1.66%)
Nov 23, 2018	107.15	107.70	107.06	107.07	234,269	-0.94(-0.87%)
Nov 21, 2018		108.01	108.01	108.01	0	+0.17(+0.15%)
Nov 20, 2018	108.38	109.06	107.39	107.84	974,330	-2.23(-2.03%)
Nov 19, 2018	111.70	111.71	109.64	110.07	686,562	-1.87(-1.67%)
Nov 16, 2018	111.12	112.32	110.95	111.95	766,660	+0.15(+0.13%)
Nov 15, 2018	110.11	111.99	109.34	111.80	1,569,399	+1.20(+1.09%)
Nov 14, 2018	112.34	112.43	109.90	110.60	905,091	-0.77(-0.69%)
Nov 13, 2018	111.85	112.75	111.08	111.37	602,141	-0.27(-0.24%)
Nov 12, 2018	113.64	113.64	111.41	111.64	577,589	-2.31(-2.03%)
Nov 09, 2018	114.51	114.68	113.32	113.95	535,442	-1.08(-0.94%)
Nov 08, 2018	114.95	115.36	114.56	115.03	388,030	-0.19(-0.17%)
Nov 07, 2018	113.72	115.31	113.66	115.22	671,148	+2.52(+2.24%)
Nov 06, 2018	112.09	112.77	111.95	112.70	565,278	+0.63(+0.56%)
Nov 05, 2018	111.62	112.27	111.28	112.07	372,731	+0.71(+0.63%)
Nov 02, 2018	112.59	112.77	110.47	111.36	965,517	-0.85(-0.76%)
Nov 01, 2018	111.65	112.25	110.98	112.21	734,455	+0.97(+0.87%)
Oct 31, 2018	111.11	112.22	110.90	111.24	951,449	+1.41(+1.29%)
Oct 30, 2018	108.22	109.96	107.95	109.83	1,830,145	+1.40(+1.29%)
Oct 29, 2018	110.73	111.26	106.67	108.42	1,307,835	-0.90(-0.82%)
Oct 26, 2018	109.58	110.76	108.16	109.32	1,671,486	-2.13(-1.91%)
Oct 25, 2018	110.02	112.16	109.63	111.45	767,776	+2.36(+2.16%)
Oct 24, 2018	112.68	112.71	108.87	109.09	1,130,565	-3.70(-3.28%)
Oct 23, 2018	111.46	113.29	110.73	112.79	1,325,332	-0.47(-0.41%)
Oct 22, 2018	113.99	114.14	112.97	113.26	559,864	-0.41(-0.36%)
Oct 19, 2018	113.81	114.84	113.33	113.67	1,160,233	+0.21(+0.19%)
Oct 18, 2018	114.77	114.97	112.86	113.46	927,720	-1.71(-1.48%)
Oct 17, 2018	115.05	115.46	113.98	115.17	880,515	+0.20(+0.18%)
Oct 16, 2018	113.50	115.19	113.33	114.97	1,079,159	+2.38(+2.11%)
Oct 15, 2018	113.18	113.72	112.57	112.59	860,895	-0.79(-0.70%)
Oct 12, 2018	113.80	113.83	111.83	113.38	1,085,812	+1.77(+1.59%)
Oct 11, 2018	113.58	114.38	110.79	111.61	3,575,669	-2.52(-2.20%)
Oct 10, 2018	117.81	117.81	114.00	114.12	2,325,746	-3.93(-3.33%)
Oct 09, 2018	117.83	118.62	117.65	118.05	988,016	+0.01(+0.01%)
Oct 08, 2018	117.62	118.23	117.00	118.04	979,258	+0.08(+0.07%)
Oct 05, 2018	118.77	119.02	117.26	117.96	942,199	-0.76(-0.64%)
Oct 04, 2018	119.50	119.50	117.94	118.72	893,921	-1.03(-0.86%)
Oct 03, 2018	120.16	120.36	119.55	119.75	543,299	+0.11(+0.09%)
Oct 02, 2018	119.48	119.95	119.39	119.64	376,026	+0.07(+0.06%)

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.