Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	109.68	111.31	108.44	109.67	30,852	+0.28(+0.26%)
Dec 28, 2018	110.46	111.10	109.17	109.39	23,472	-0.38(-0.35%)
Dec 27, 2018	106.88	109.77	103.68	109.77	109,637	+1.20(+1.10%)
Dec 26, 2018	105.07	108.57	104.17	108.57	28,005	+4.35(+4.17%)
Dec 24, 2018	105.38	105.83	104.22	104.22	7,072	-2.45(-2.30%)
Dec 21, 2018	108.95	110.24	106.51	106.68	11,992	-2.00(-1.84%)
Dec 20, 2018	109.83	114.74	108.09	108.68	7,064	-2.34(-2.11%)
Dec 19, 2018	112.68	113.66	110.32	111.02	6,764	-1.80(-1.59%)
Dec 18, 2018	114.02	114.02	112.02	112.82	4,972	-0.06(-0.06%)
Dec 17, 2018	113.93	115.09	112.78	112.88	7,507	-3.57(-3.07%)
Dec 14, 2018	117.03	117.03	115.30	116.45	3,279	-1.38(-1.18%)
Dec 13, 2018	118.48	118.48	117.77	117.83	83,215	+0.12(+0.10%)
Dec 12, 2018	118.11	118.89	117.71	117.71	2,464	+0.81(+0.69%)
Dec 11, 2018	117.90	117.90	116.86	116.91	1,114	+0.28(+0.24%)
Dec 10, 2018	116.34	116.63	114.15	116.63	4,419	+0.85(+0.74%)
Dec 07, 2018	118.29	118.34	115.56	115.78	4,407	-2.53(-2.14%)
Dec 06, 2018	117.46	118.38	115.61	118.30	5,866	+0.13(+0.11%)
Dec 04, 2018	121.34	121.34	118.18	118.18	9,532	-3.24(-2.67%)
Dec 03, 2018	120.86	121.49	120.86	121.42	194,742	+1.05(+0.87%)
Nov 30, 2018	119.90	120.54	119.67	120.37	7,379	+0.27(+0.22%)
Nov 29, 2018	119.59	120.35	119.28	120.10	4,890	+0.84(+0.71%)
Nov 28, 2018	117.78	119.42	117.56	119.26	9,978	+2.42(+2.07%)
Nov 27, 2018	115.55	116.84	115.55	116.84	2,977	+0.45(+0.39%)
Nov 26, 2018	116.21	116.49	115.83	116.39	3,248	+0.98(+0.85%)
Nov 23, 2018	115.41	115.41	115.41	115.41	409	-0.43(-0.37%)
Nov 21, 2018		115.83	115.83	115.83	0	+0.34(+0.29%)
Nov 20, 2018	115.31	116.23	115.19	115.50	4,865	-1.33(-1.14%)
Nov 19, 2018	119.81	119.81	116.83	116.83	5,688	-2.89(-2.42%)
Nov 16, 2018	118.28	119.79	118.28	119.73	5,329	+1.08(+0.91%)
Nov 15, 2018	117.81	118.97	117.78	118.65	2,668	+0.23(+0.19%)
Nov 14, 2018	119.13	119.24	118.22	118.42	2,137	-0.41(-0.35%)
Nov 13, 2018	119.89	119.89	118.71	118.83	2,821	-0.19(-0.16%)
Nov 12, 2018	119.88	119.88	119.03	119.03	4,454	-2.36(-1.95%)
Nov 09, 2018	121.94	121.94	121.27	121.39	1,639	-0.62(-0.50%)
Nov 08, 2018	122.32	122.47	121.99	122.00	1,989	-1.84(-1.49%)
Nov 07, 2018	121.67	123.84	121.33	123.84	5,438	+3.76(+3.13%)
Nov 06, 2018	119.21	120.09	119.21	120.09	4,516	+0.70(+0.59%)
Nov 05, 2018	119.26	119.64	118.96	119.39	2,471	+0.32(+0.27%)
Nov 02, 2018	120.07	120.07	119.02	119.06	1,332	-0.93(-0.77%)
Nov 01, 2018	119.42	119.99	119.09	119.99	2,609	+0.76(+0.64%)
Oct 31, 2018	117.87	120.11	117.87	119.23	2,607	+3.83(+3.32%)
Oct 30, 2018	116.31	116.60	115.34	115.40	2,657	+1.68(+1.48%)
Oct 29, 2018	118.78	119.27	113.72	113.72	6,733	-4.03(-3.43%)
Oct 26, 2018	116.34	117.76	115.73	117.76	5,534	-1.41(-1.18%)
Oct 25, 2018	117.35	119.16	116.94	119.16	4,105	+3.06(+2.64%)
Oct 24, 2018	118.87	119.78	116.10	116.10	3,904	-5.26(-4.34%)
Oct 23, 2018	120.73	121.36	118.95	121.36	4,938	-0.02(-0.02%)
Oct 22, 2018	122.11	122.21	121.38	121.38	1,872	-0.64(-0.52%)
Oct 19, 2018	122.29	122.77	122.01	122.02	1,639	-0.16(-0.13%)
Oct 18, 2018	122.94	122.94	122.18	122.18	1,847	-2.20(-1.77%)
Oct 17, 2018	123.54	125.47	123.54	124.38	4,957	+0.22(+0.18%)
Oct 16, 2018	122.36	124.18	122.36	124.15	5,658	+2.27(+1.86%)
Oct 15, 2018	122.28	122.28	121.64	121.89	3,971	-0.71(-0.58%)
Oct 12, 2018	129.75	129.75	121.00	122.60	7,174	+2.00(+1.66%)
Oct 11, 2018	121.67	121.79	119.95	120.60	3,644	-3.00(-2.43%)
Oct 10, 2018	126.20	126.20	123.27	123.60	5,656	-3.20(-2.53%)
Oct 09, 2018	127.20	127.56	126.72	126.80	9,769	-0.25(-0.20%)
Oct 08, 2018	126.24	127.15	126.13	127.05	2,107	-0.44(-0.34%)
Oct 05, 2018	128.41	128.54	126.97	127.49	6,252	-1.04(-0.81%)
Oct 04, 2018	129.44	129.44	127.79	128.54	65,287	-1.32(-1.01%)
Oct 03, 2018	130.22	130.55	129.85	129.85	3,016	+0.21(+0.17%)
Oct 02, 2018	129.56	130.20	129.56	129.64	18,296	-0.21(-0.16%)

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.