Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	107.13	108.67	106.47	108.29	140,692	-1.06(-0.97%)
Jan 30, 2019	108.51	110.15	108.19	109.35	158,341	+1.32(+1.22%)
Jan 29, 2019	107.40	108.40	107.40	108.03	57,998	+0.94(+0.87%)
Jan 28, 2019	106.34	107.13	106.27	107.10	151,687	-0.14(-0.13%)
Jan 25, 2019	106.17	107.75	106.17	107.23	65,561	+2.05(+1.95%)
Jan 24, 2019	105.18	105.79	104.79	105.19	127,472	-0.35(-0.33%)
Jan 23, 2019	106.51	106.57	104.54	105.53	145,323	-0.67(-0.63%)
Jan 22, 2019	107.12	107.12	105.66	106.21	283,187	-1.45(-1.34%)
Jan 18, 2019	106.78	108.21	106.57	107.65	155,982	+1.69(+1.60%)
Jan 17, 2019	103.98	106.28	103.98	105.96	194,670	+1.72(+1.65%)
Jan 16, 2019	103.72	104.70	103.63	104.24	337,227	+0.59(+0.57%)
Jan 15, 2019	103.88	104.36	103.12	103.65	151,469	-0.68(-0.65%)
Jan 14, 2019	104.24	105.00	104.07	104.33	153,381	-0.79(-0.75%)
Jan 11, 2019	104.94	105.41	104.45	105.13	118,361	-0.30(-0.28%)
Jan 10, 2019	103.94	105.49	103.84	105.43	125,981	+0.94(+0.90%)
Jan 09, 2019	104.40	104.84	103.48	104.49	184,779	+0.28(+0.27%)
Jan 08, 2019	103.67	104.35	103.14	104.21	2,568,227	+1.16(+1.13%)
Jan 07, 2019	102.71	104.15	101.97	103.04	504,632	+0.48(+0.47%)
Jan 04, 2019	99.94	102.95	99.94	102.56	126,501	+3.97(+4.03%)
Jan 03, 2019	100.70	100.70	98.36	98.59	129,297	-2.64(-2.60%)
Jan 02, 2019	99.17	101.59	99.05	101.23	212,914	+0.47(+0.47%)
Dec 31, 2018	100.43	100.99	99.60	100.75	361,245	+0.90(+0.90%)
Dec 28, 2018	101.01	101.38	99.58	99.85	229,133	-0.59(-0.59%)
Dec 27, 2018	97.39	100.44	97.04	100.44	369,679	+1.67(+1.69%)
Dec 26, 2018	95.20	98.80	94.13	98.77	308,856	+4.18(+4.42%)
Dec 24, 2018	96.32	97.03	94.56	94.59	191,402	-2.44(-2.51%)
Dec 21, 2018	98.36	99.93	96.95	97.03	484,227	-1.05(-1.07%)
Dec 20, 2018	98.98	100.01	97.05	98.07	359,267	-1.19(-1.20%)
Dec 19, 2018	100.73	102.81	98.84	99.26	347,720	-1.39(-1.38%)
Dec 18, 2018	100.83	101.80	100.19	100.65	468,807	+0.64(+0.64%)
Dec 17, 2018	101.67	102.69	99.43	100.02	2,057,759	-1.84(-1.80%)
Dec 14, 2018	101.73	102.95	101.46	101.85	220,553	-0.83(-0.81%)
Dec 13, 2018	104.23	104.45	102.40	102.68	162,079	-1.17(-1.13%)
Dec 12, 2018	104.35	105.13	103.85	103.85	177,587	+0.97(+0.94%)
Dec 11, 2018	105.12	105.58	102.50	102.89	158,851	-0.44(-0.43%)
Dec 10, 2018	103.36	103.97	101.67	103.33	246,185	-0.05(-0.05%)
Dec 07, 2018	106.13	107.55	103.14	103.38	174,651	-2.61(-2.47%)
Dec 06, 2018	105.59	106.10	103.42	106.00	238,941	-1.43(-1.33%)
Dec 04, 2018	111.08	111.08	107.38	107.42	144,344	-3.77(-3.39%)
Dec 03, 2018	111.76	112.31	109.91	111.19	141,025	+1.75(+1.60%)
Nov 30, 2018	108.56	109.59	108.56	109.44	112,046	+0.53(+0.49%)
Nov 29, 2018	108.37	109.62	107.98	108.91	140,247	+0.43(+0.40%)
Nov 28, 2018	106.83	108.47	105.46	108.47	216,762	+1.88(+1.76%)
Nov 27, 2018	107.39	107.69	106.01	106.59	108,205	-1.49(-1.38%)
Nov 26, 2018	107.89	108.67	107.59	108.08	118,374	+1.02(+0.95%)
Nov 23, 2018	107.22	107.84	106.66	107.06	57,074	-1.09(-1.01%)
Nov 21, 2018		108.16	108.16	108.16	0	+1.09(+1.02%)
Nov 20, 2018	107.79	108.36	106.59	107.06	159,593	-2.09(-1.91%)
Nov 19, 2018	110.62	111.10	108.93	109.15	161,187	-1.67(-1.51%)
Nov 16, 2018	109.74	111.22	109.43	110.82	127,642	+0.71(+0.65%)
Nov 15, 2018	108.06	110.54	107.59	110.11	247,030	+1.66(+1.53%)
Nov 14, 2018	109.28	109.99	107.84	108.44	161,089	-0.05(-0.05%)
Nov 13, 2018	108.91	110.18	108.35	108.50	192,926	-0.19(-0.17%)
Nov 12, 2018	110.19	110.30	108.61	108.69	103,860	-1.66(-1.51%)
Nov 09, 2018	111.45	111.45	109.55	110.35	92,137	-1.76(-1.57%)
Nov 08, 2018	112.26	112.65	111.70	112.12	97,558	-0.67(-0.59%)
Nov 07, 2018	111.65	112.88	111.03	112.78	106,528	+2.10(+1.90%)
Nov 06, 2018	109.46	110.77	109.46	110.69	137,942	+1.29(+1.18%)
Nov 05, 2018	109.03	109.67	108.75	109.39	123,586	+0.25(+0.23%)
Nov 02, 2018	109.60	110.19	107.89	109.14	170,116	+0.11(+0.10%)

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.