Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	105.56	106.42	104.77	105.65	1,006,163	+0.41(+0.39%)
Dec 28, 2018	106.59	107.03	104.37	105.24	1,656,201	-0.98(-0.92%)
Dec 27, 2018	104.98	106.28	103.06	106.22	2,342,059	+0.27(+0.25%)
Dec 26, 2018	103.60	106.04	101.96	105.95	1,921,178	+2.44(+2.36%)
Dec 24, 2018	103.60	104.96	101.48	103.51	1,415,299	-0.11(-0.10%)
Dec 21, 2018	103.71	107.17	103.09	103.62	3,020,476	-1.45(-1.38%)
Dec 20, 2018	107.11	109.42	103.96	105.07	3,451,281	-0.74(-0.70%)
Dec 19, 2018	104.22	108.07	103.26	105.81	2,510,871	+1.38(+1.32%)
Dec 18, 2018	108.20	108.45	103.82	104.43	2,367,731	-2.59(-2.42%)
Dec 17, 2018	110.23	110.89	106.42	107.02	2,846,583	-4.55(-4.08%)
Dec 14, 2018	116.00	116.59	111.15	111.57	1,776,338	-5.93(-5.05%)
Dec 13, 2018	117.95	119.05	116.01	117.50	1,169,868	-0.45(-0.38%)
Dec 12, 2018	116.67	120.62	116.64	117.95	1,466,465	+1.13(+0.97%)
Dec 11, 2018	118.44	119.99	115.41	116.83	1,422,001	-0.91(-0.77%)
Dec 10, 2018	119.40	119.47	115.46	117.73	1,567,665	-1.76(-1.47%)
Dec 07, 2018	120.16	122.15	119.26	119.49	2,235,244	-1.40(-1.16%)
Dec 06, 2018	118.59	120.97	114.79	120.89	3,064,140	+1.29(+1.08%)
Dec 04, 2018	120.98	122.25	119.13	119.60	2,585,514	-2.02(-1.66%)
Dec 03, 2018	117.67	121.64	117.67	121.62	1,867,003	+2.55(+2.14%)
Nov 30, 2018	121.41	121.42	117.80	119.07	2,703,665	-2.03(-1.67%)
Nov 29, 2018	121.08	122.03	119.62	121.10	1,391,061	-0.14(-0.12%)
Nov 28, 2018	119.87	121.24	118.68	121.24	3,084,642	+1.40(+1.17%)
Nov 27, 2018	114.83	119.94	114.72	119.84	2,091,854	+4.81(+4.19%)
Nov 26, 2018	116.60	116.66	114.12	115.03	1,437,051	-0.50(-0.43%)
Nov 23, 2018	115.45	115.84	113.46	115.52	661,689	-0.62(-0.53%)
Nov 21, 2018		116.14	116.14	116.14	0	-0.71(-0.60%)
Nov 20, 2018	119.88	120.50	116.63	116.85	1,452,544	-3.47(-2.88%)
Nov 19, 2018	118.16	121.55	118.04	120.32	2,596,105	+2.19(+1.86%)
Nov 16, 2018	121.19	122.21	117.95	118.12	2,057,016	-3.41(-2.81%)
Nov 15, 2018	122.22	122.45	118.34	121.54	1,415,335	-1.35(-1.10%)
Nov 14, 2018	124.54	125.72	121.96	122.89	1,737,299	-1.20(-0.97%)
Nov 13, 2018	124.69	125.41	123.21	124.09	1,252,411	-0.31(-0.25%)
Nov 12, 2018	124.75	125.69	124.18	124.40	875,201	-0.32(-0.26%)
Nov 09, 2018	126.41	126.76	123.67	124.72	929,238	-1.68(-1.33%)
Nov 08, 2018	125.89	128.83	125.31	126.40	1,501,326	-0.14(-0.11%)
Nov 07, 2018	123.06	126.67	123.06	126.54	1,755,792	+3.93(+3.20%)
Nov 06, 2018	120.78	123.80	118.42	122.62	1,115,580	+1.41(+1.16%)
Nov 05, 2018	119.81	121.95	119.61	121.20	1,337,752	+1.63(+1.36%)
Nov 02, 2018	123.63	123.95	117.94	119.57	1,679,447	-3.51(-2.85%)
Nov 01, 2018	119.64	123.19	119.57	123.08	1,467,734	+4.13(+3.47%)
Oct 31, 2018	119.08	120.12	117.88	118.95	1,426,517	+0.61(+0.52%)
Oct 30, 2018	115.61	118.42	114.62	118.34	1,686,900	+3.19(+2.77%)
Oct 29, 2018	114.66	116.54	113.90	115.15	1,746,997	+2.27(+2.01%)
Oct 26, 2018	115.34	115.37	111.74	112.88	2,779,746	-3.43(-2.95%)
Oct 25, 2018	114.44	117.88	112.28	116.31	3,427,892	+0.39(+0.34%)
Oct 24, 2018	120.91	122.45	115.74	115.92	2,564,017	-5.44(-4.49%)
Oct 23, 2018	119.42	121.94	118.89	121.37	1,243,104	+0.53(+0.44%)
Oct 22, 2018	123.60	125.48	119.59	120.83	1,932,061	-5.40(-4.28%)
Oct 19, 2018	126.76	128.77	126.04	126.23	2,012,966	-0.30(-0.23%)
Oct 18, 2018	128.72	129.08	125.81	126.53	1,998,321	-2.23(-1.73%)
Oct 17, 2018	127.22	130.74	126.63	128.76	1,444,841	+1.53(+1.20%)
Oct 16, 2018	125.90	127.64	124.94	127.23	1,124,150	+1.97(+1.58%)
Oct 15, 2018	124.31	126.28	123.86	125.26	1,589,707	+0.55(+0.44%)
Oct 12, 2018	123.95	125.64	122.86	124.70	1,498,319	+1.48(+1.20%)
Oct 11, 2018	129.05	129.05	123.13	123.23	2,015,696	-5.97(-4.62%)
Oct 10, 2018	130.43	132.47	129.10	129.19	1,298,470	-1.28(-0.98%)
Oct 09, 2018	129.65	130.70	128.06	130.47	2,307,808	+0.75(+0.58%)
Oct 08, 2018	127.61	130.57	127.26	129.72	1,419,461	+1.88(+1.47%)
Oct 05, 2018	126.13	129.13	126.13	127.84	1,249,648	+1.73(+1.38%)
Oct 04, 2018	124.47	127.34	124.27	126.11	1,318,840	+1.68(+1.35%)
Oct 03, 2018	127.06	127.13	124.09	124.43	926,971	-1.94(-1.53%)
Oct 02, 2018	126.38	127.07	126.16	126.36	1,141,244	+0.20(+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.