Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	85.57	85.70	83.33	83.61	2,960,645	-2.08(-2.43%)
Feb 27, 2019	86.18	87.92	85.56	85.69	1,940,802	-0.02(-0.02%)
Feb 26, 2019	85.41	86.78	85.09	85.70	2,283,500	+0.18(+0.21%)
Feb 25, 2019	83.98	85.60	83.54	85.53	2,102,230	+1.02(+1.21%)
Feb 22, 2019	83.82	85.00	83.37	84.50	2,307,455	+1.54(+1.85%)
Feb 21, 2019	85.34	86.46	82.10	82.97	3,354,747	-3.50(-4.05%)
Feb 20, 2019	84.48	87.67	84.06	86.47	4,180,055	+1.44(+1.70%)
Feb 19, 2019	84.79	85.92	83.73	85.03	3,036,449	-0.57(-0.66%)
Feb 15, 2019	85.19	86.76	84.45	85.59	2,628,214	+1.35(+1.61%)
Feb 14, 2019	81.62	84.93	81.54	84.24	2,252,692	+2.28(+2.78%)
Feb 13, 2019	80.60	82.75	80.33	81.96	1,934,171	+1.90(+2.37%)
Feb 12, 2019	80.60	81.76	79.70	80.06	1,947,744	+0.67(+0.84%)
Feb 11, 2019	78.00	79.61	76.96	79.39	1,693,757	+1.02(+1.30%)
Feb 08, 2019	79.36	79.88	77.14	78.37	2,352,734	-1.10(-1.39%)
Feb 07, 2019	81.85	82.15	79.24	79.48	2,293,760	-2.99(-3.63%)
Feb 06, 2019	82.02	83.20	81.00	82.47	1,660,217	-0.19(-0.23%)
Feb 05, 2019	84.32	84.51	82.48	82.66	2,734,713	-2.17(-2.55%)
Feb 04, 2019	82.97	84.98	81.42	84.82	2,493,634	+1.35(+1.61%)
Feb 01, 2019	83.89	84.72	83.01	83.48	1,571,283	-0.19(-0.22%)
Jan 31, 2019	83.24	84.87	82.62	83.66	2,761,290	+0.70(+0.84%)
Jan 30, 2019	82.95	83.19	81.20	82.96	1,587,056	+1.70(+2.10%)
Jan 29, 2019	82.10	82.61	80.87	81.26	1,855,201	-0.11(-0.14%)
Jan 28, 2019	81.77	82.17	80.51	81.37	2,011,399	-1.55(-1.87%)
Jan 25, 2019	82.84	83.74	82.29	82.92	2,914,171	+0.53(+0.64%)
Jan 24, 2019	82.27	83.55	81.93	82.40	2,794,813	+0.19(+0.23%)
Jan 23, 2019	83.31	83.72	81.14	82.21	1,803,588	-0.11(-0.13%)
Jan 22, 2019	85.66	85.93	82.11	82.32	2,994,765	-4.41(-5.08%)
Jan 18, 2019	86.71	86.86	85.51	86.72	2,028,444	+1.01(+1.17%)
Jan 17, 2019	84.82	86.40	84.47	85.72	1,547,327	+0.01(+0.01%)
Jan 16, 2019	84.98	86.73	84.30	85.71	1,986,924	+0.51(+0.60%)
Jan 15, 2019	85.33	86.64	83.82	85.20	1,509,993	+0.41(+0.48%)
Jan 14, 2019	83.18	85.56	82.88	84.79	2,260,107	+0.33(+0.39%)
Jan 11, 2019	85.39	85.48	83.32	84.46	1,887,561	-1.65(-1.91%)
Jan 10, 2019	85.34	86.59	84.52	86.10	2,256,104	-0.54(-0.62%)
Jan 09, 2019	86.81	88.38	85.76	86.64	2,782,261	+1.49(+1.75%)
Jan 08, 2019	84.53	85.63	83.30	85.15	3,987,253	+1.88(+2.26%)
Jan 07, 2019	81.67	84.07	80.91	83.26	2,758,324	+2.19(+2.70%)
Jan 04, 2019	79.40	81.20	78.77	81.07	3,205,674	+3.06(+3.92%)
Jan 03, 2019	77.64	79.42	76.53	78.02	2,804,711	+0.76(+0.99%)
Jan 02, 2019	73.54	78.08	72.90	77.25	2,939,963	+2.04(+2.72%)
Dec 31, 2018	75.00	75.69	73.89	75.21	1,859,582	+0.66(+0.88%)
Dec 28, 2018	75.79	75.90	73.07	74.55	2,222,328	-0.80(-1.07%)
Dec 27, 2018	73.02	75.48	71.78	75.35	2,381,794	+0.72(+0.97%)
Dec 26, 2018	70.52	74.68	69.12	74.63	3,778,242	+5.13(+7.38%)
Dec 24, 2018	71.58	72.48	69.46	69.50	2,062,709	-2.52(-3.49%)
Dec 21, 2018	72.73	74.38	71.22	72.02	6,865,921	-0.21(-0.29%)
Dec 20, 2018	71.70	74.22	71.70	72.23	4,089,904	-1.27(-1.73%)
Dec 19, 2018	72.41	77.11	72.19	73.50	5,611,010	+2.17(+3.04%)
Dec 18, 2018	72.10	72.99	70.19	71.34	4,806,474	-0.49(-0.69%)
Dec 17, 2018	74.76	75.23	71.52	71.83	4,702,259	-3.38(-4.50%)
Dec 14, 2018	77.71	77.71	74.51	75.22	5,384,123	-2.93(-3.75%)
Dec 13, 2018	79.62	80.18	76.70	78.15	5,390,269	-1.76(-2.20%)
Dec 12, 2018	82.57	83.60	79.82	79.91	3,445,017	-1.26(-1.55%)
Dec 11, 2018	83.79	84.05	80.55	81.16	2,670,094	-0.48(-0.59%)
Dec 10, 2018	82.22	84.30	80.67	81.64	3,289,044	-1.68(-2.02%)
Dec 07, 2018	85.19	87.25	82.80	83.32	4,423,579	+0.71(+0.86%)
Dec 06, 2018	82.75	83.03	78.66	82.61	6,467,443	-2.64(-3.10%)
Dec 04, 2018	91.18	91.52	85.06	85.25	4,782,874	-5.75(-6.32%)

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.