Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	117.69	119.00	117.33	118.61	1,265,765	+1.85(+1.58%)
Dec 28, 2018	117.30	118.28	115.91	116.76	1,172,281	+0.12(+0.11%)
Dec 27, 2018	113.92	116.64	111.55	116.64	1,692,392	+1.04(+0.90%)
Dec 26, 2018	111.25	115.60	110.73	115.60	1,337,763	+4.92(+4.44%)
Dec 24, 2018	114.09	114.86	110.29	110.68	1,018,781	-3.76(-3.29%)
Dec 21, 2018	114.23	117.71	113.39	114.45	3,349,914	+0.22(+0.19%)
Dec 20, 2018	116.14	116.92	113.16	114.23	2,292,905	-2.29(-1.96%)
Dec 19, 2018	119.51	119.90	114.88	116.52	2,206,687	-2.92(-2.44%)
Dec 18, 2018	118.53	121.24	117.58	119.43	2,508,743	+2.09(+1.78%)
Dec 17, 2018	114.37	118.77	113.71	117.35	3,669,380	-3.44(-2.85%)
Dec 14, 2018	128.07	128.07	119.65	120.79	2,570,876	-9.14(-7.03%)
Dec 13, 2018	129.13	131.16	128.14	129.93	2,448,365	+1.30(+1.01%)
Dec 12, 2018	129.09	130.97	128.46	128.63	2,472,604	+1.02(+0.80%)
Dec 11, 2018	129.07	129.99	126.67	127.61	1,218,381	-0.22(-0.17%)
Dec 10, 2018	129.25	129.86	123.84	127.83	2,085,203	-1.66(-1.28%)
Dec 07, 2018	133.71	134.49	129.16	129.49	1,919,737	-4.76(-3.54%)
Dec 06, 2018	134.30	135.31	130.09	134.24	2,226,360	-1.22(-0.90%)
Dec 04, 2018	139.25	140.51	134.94	135.46	3,217,818	-3.97(-2.84%)
Dec 03, 2018	138.86	139.63	137.00	139.43	1,453,156	+2.19(+1.60%)
Nov 30, 2018	137.47	138.16	136.12	137.24	2,323,263	-0.15(-0.11%)
Nov 29, 2018	136.46	138.57	135.83	137.39	1,914,091	+0.11(+0.08%)
Nov 28, 2018	132.18	137.31	132.15	137.28	2,585,703	+6.00(+4.57%)
Nov 27, 2018	128.35	131.66	128.10	131.28	2,063,540	+2.43(+1.89%)
Nov 26, 2018	129.06	130.56	128.35	128.84	1,965,097	+0.55(+0.43%)
Nov 23, 2018	127.22	129.75	127.22	128.29	599,501	+0.11(+0.09%)
Nov 21, 2018		128.18	128.18	128.18	0	-0.27(-0.21%)
Nov 20, 2018	127.64	129.50	126.91	128.44	1,738,552	-0.07(-0.05%)
Nov 19, 2018	133.32	134.51	127.95	128.51	2,833,120	-4.88(-3.66%)
Nov 16, 2018	131.36	133.43	131.04	133.39	2,512,330	+2.42(+1.85%)
Nov 15, 2018	132.26	132.74	129.28	130.96	2,764,291	-2.01(-1.51%)
Nov 14, 2018	135.71	136.02	131.83	132.97	2,086,430	-1.61(-1.19%)
Nov 13, 2018	135.13	136.32	133.62	134.57	1,618,002	-0.35(-0.26%)
Nov 12, 2018	136.91	137.83	134.69	134.93	1,500,648	-1.94(-1.42%)
Nov 09, 2018	134.92	137.09	134.67	136.87	2,002,018	+2.21(+1.64%)
Nov 08, 2018	134.54	135.98	133.15	134.66	2,331,014	-0.02(-0.01%)
Nov 07, 2018	129.88	134.91	129.38	134.68	2,463,793	+6.09(+4.74%)
Nov 06, 2018	128.38	129.59	127.66	128.59	1,613,658	-0.11(-0.09%)
Nov 05, 2018	128.40	130.20	127.93	128.70	2,149,365	+0.88(+0.68%)
Nov 02, 2018	129.80	131.50	127.22	127.82	2,192,176	-1.19(-0.92%)
Nov 01, 2018	128.48	129.97	127.07	129.01	2,117,472	+2.05(+1.62%)
Oct 31, 2018	128.23	130.41	126.48	126.96	2,667,515	-1.60(-1.24%)
Oct 30, 2018	121.70	129.37	115.21	128.56	4,938,806	+5.90(+4.81%)
Oct 29, 2018	122.87	125.58	122.45	122.65	4,309,543	+1.08(+0.89%)
Oct 26, 2018	118.97	122.33	118.20	121.57	2,597,312	+0.76(+0.63%)
Oct 25, 2018	120.75	122.41	120.28	120.81	1,677,969	+0.53(+0.44%)
Oct 24, 2018	123.87	125.28	120.01	120.28	2,190,634	-3.93(-3.16%)
Oct 23, 2018	123.77	124.43	121.23	124.20	2,413,265	-1.64(-1.31%)
Oct 22, 2018	127.43	128.34	125.10	125.85	2,477,668	-1.28(-1.01%)
Oct 19, 2018	129.64	130.20	126.81	127.13	2,363,612	-2.53(-1.95%)
Oct 18, 2018	130.43	131.09	128.68	129.66	2,342,397	-0.09(-0.07%)
Oct 17, 2018	129.64	130.26	127.58	129.75	1,632,321	+0.92(+0.72%)
Oct 16, 2018	127.36	129.06	125.83	128.83	2,007,388	+2.60(+2.06%)
Oct 15, 2018	127.37	127.61	126.15	126.23	1,496,280	-1.05(-0.82%)
Oct 12, 2018	127.40	129.03	126.20	127.27	1,688,805	+1.36(+1.08%)
Oct 11, 2018	129.70	130.90	125.73	125.91	2,041,003	-2.53(-1.97%)
Oct 10, 2018	132.89	133.10	128.35	128.44	1,727,337	-4.27(-3.22%)
Oct 09, 2018	132.31	134.16	131.78	132.71	1,735,238	+0.67(+0.50%)
Oct 08, 2018	132.14	132.49	130.68	132.05	1,278,021	-0.09(-0.06%)
Oct 05, 2018	132.38	133.97	131.47	132.13	1,591,202	-0.24(-0.18%)
Oct 04, 2018	131.76	132.49	131.15	132.37	1,460,908	+0.54(+0.41%)
Oct 03, 2018	131.82	132.22	131.11	131.83	1,576,416	+0.68(+0.52%)
Oct 02, 2018	133.40	134.11	130.93	131.14	2,263,073	-2.25(-1.69%)

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.