Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	103.97	105.48	103.86	105.12	763,881	+1.54(+1.49%)
Dec 28, 2018	104.31	105.07	102.28	103.58	1,079,290	-0.08(-0.07%)
Dec 27, 2018	101.92	103.67	100.08	103.66	1,388,217	+0.05(+0.05%)
Dec 26, 2018	100.51	103.67	99.32	103.61	1,046,315	+3.09(+3.08%)
Dec 24, 2018	102.51	102.64	99.54	100.51	701,136	-2.75(-2.66%)
Dec 21, 2018	104.83	107.28	102.82	103.26	1,701,814	-1.22(-1.17%)
Dec 20, 2018	106.77	107.70	103.61	104.48	1,351,106	-2.34(-2.19%)
Dec 19, 2018	108.67	109.98	106.32	106.82	1,996,271	-1.73(-1.59%)
Dec 18, 2018	112.24	112.30	107.87	108.55	1,813,544	-2.76(-2.48%)
Dec 17, 2018	113.41	114.67	110.56	111.31	1,574,807	-3.00(-2.63%)
Dec 14, 2018	115.43	117.46	113.94	114.32	1,321,136	-1.91(-1.65%)
Dec 13, 2018	117.90	118.04	115.62	116.23	1,360,930	-0.95(-0.81%)
Dec 12, 2018	118.33	119.70	117.10	117.18	1,025,107	-0.10(-0.09%)
Dec 11, 2018	116.37	119.23	116.37	117.28	1,413,257	+1.18(+1.02%)
Dec 10, 2018	117.89	117.89	113.27	116.10	1,630,225	-2.01(-1.70%)
Dec 07, 2018	118.94	120.85	117.88	118.10	1,617,793	-1.36(-1.14%)
Dec 06, 2018	117.54	119.50	115.79	119.46	1,512,440	+0.22(+0.18%)
Dec 04, 2018	123.46	124.04	118.97	119.24	1,293,249	-3.94(-3.20%)
Dec 03, 2018	120.41	123.23	119.80	123.19	1,798,060	+2.02(+1.67%)
Nov 30, 2018	127.29	128.33	118.47	121.16	4,570,427	-13.45(-9.99%)
Nov 29, 2018	135.56	135.56	131.10	134.62	1,545,337	-2.73(-1.99%)
Nov 28, 2018	134.09	137.95	133.58	137.34	1,405,766	+3.79(+2.84%)
Nov 27, 2018	134.89	135.60	132.22	133.55	1,680,913	-1.41(-1.05%)
Nov 26, 2018	134.77	135.54	134.22	134.97	1,023,833	+0.44(+0.33%)
Nov 23, 2018	133.22	135.38	132.50	134.52	471,911	+0.84(+0.63%)
Nov 21, 2018		133.68	133.68	133.68	0	-0.26(-0.19%)
Nov 20, 2018	133.86	136.42	133.26	133.94	734,151	-0.58(-0.43%)
Nov 19, 2018	136.56	137.04	133.78	134.52	755,570	-2.16(-1.58%)
Nov 16, 2018	136.05	138.09	135.31	136.69	945,986	+0.00(+0.00%)
Nov 15, 2018	135.64	138.53	132.80	136.69	802,444	+0.36(+0.26%)
Nov 14, 2018	137.85	138.58	135.23	136.33	679,218	-0.47(-0.35%)
Nov 13, 2018	139.66	140.28	136.12	136.80	966,233	-2.55(-1.83%)
Nov 12, 2018	141.10	141.87	138.93	139.35	741,181	-2.21(-1.56%)
Nov 09, 2018	142.55	143.04	140.46	141.55	830,593	-1.09(-0.76%)
Nov 08, 2018	141.74	143.03	141.47	142.64	1,175,697	+0.39(+0.27%)
Nov 07, 2018	138.78	142.75	138.38	142.25	1,144,876	+5.21(+3.80%)
Nov 06, 2018	135.28	137.74	135.28	137.04	678,847	+1.44(+1.06%)
Nov 05, 2018	135.17	136.20	134.98	135.60	897,397	+0.43(+0.32%)
Nov 02, 2018	137.32	138.51	133.97	135.17	660,508	-1.58(-1.16%)
Nov 01, 2018	133.88	137.24	133.88	136.75	1,073,204	+3.19(+2.39%)
Oct 31, 2018	132.27	134.67	131.99	133.57	1,018,100	+1.77(+1.34%)
Oct 30, 2018	130.37	131.99	129.91	131.79	941,733	+0.26(+0.20%)
Oct 29, 2018	129.72	132.69	129.68	131.54	1,213,297	+2.98(+2.32%)
Oct 26, 2018	128.84	130.66	126.86	128.56	1,142,757	-1.75(-1.35%)
Oct 25, 2018	128.94	132.54	125.22	130.31	1,700,885	+1.11(+0.86%)
Oct 24, 2018	136.23	136.63	129.07	129.20	2,977,298	-11.06(-7.89%)
Oct 23, 2018	137.27	140.98	135.32	140.26	1,349,545	-0.62(-0.44%)
Oct 22, 2018	143.64	144.47	140.47	140.89	930,530	-2.70(-1.88%)
Oct 19, 2018	144.39	147.01	143.38	143.59	1,433,885	+0.17(+0.12%)
Oct 18, 2018	144.91	146.01	142.91	143.43	777,271	-1.41(-0.97%)
Oct 17, 2018	144.13	145.73	144.04	144.83	598,208	+0.32(+0.22%)
Oct 16, 2018	141.75	144.73	141.43	144.51	753,753	+3.47(+2.46%)
Oct 15, 2018	140.63	142.89	140.51	141.04	643,373	-0.27(-0.19%)
Oct 12, 2018	140.96	142.76	140.15	141.31	956,925	+1.34(+0.96%)
Oct 11, 2018	141.92	142.89	139.27	139.97	1,456,872	-1.84(-1.30%)
Oct 10, 2018	143.52	144.33	141.66	141.81	844,286	-1.51(-1.06%)
Oct 09, 2018	141.55	143.72	140.83	143.33	974,996	+1.73(+1.22%)
Oct 08, 2018	140.52	141.73	139.77	141.59	831,059	+0.91(+0.65%)
Oct 05, 2018	142.11	142.11	139.92	140.68	797,417	-1.14(-0.80%)
Oct 04, 2018	142.74	142.91	141.50	141.82	483,382	-1.11(-0.77%)
Oct 03, 2018	144.17	144.93	142.89	142.93	549,954	-1.28(-0.89%)
Oct 02, 2018	143.87	144.56	143.87	144.21	583,731	-0.07(-0.05%)

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.