Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	84.55	84.68	82.34	82.61	2,996,384	-2.05(-2.43%)
Feb 27, 2019	85.16	86.87	84.54	84.67	1,964,230	-0.02(-0.02%)
Feb 26, 2019	84.39	85.74	84.08	84.68	2,311,066	+0.18(+0.21%)
Feb 25, 2019	82.98	84.58	82.55	84.50	2,127,607	+1.01(+1.21%)
Feb 22, 2019	82.82	83.98	82.38	83.49	2,335,310	+1.52(+1.85%)
Feb 21, 2019	84.32	85.43	81.12	81.98	3,395,245	-3.46(-4.05%)
Feb 20, 2019	83.47	86.62	83.06	85.44	4,230,516	+1.42(+1.70%)
Feb 19, 2019	83.78	84.89	82.73	84.01	3,073,104	-0.56(-0.66%)
Feb 15, 2019	84.17	85.73	83.44	84.57	2,659,941	+1.34(+1.61%)
Feb 14, 2019	80.64	83.92	80.56	83.23	2,279,886	+2.25(+2.78%)
Feb 13, 2019	79.63	81.77	79.37	80.98	1,957,519	+1.88(+2.37%)
Feb 12, 2019	79.63	80.79	78.75	79.11	1,971,256	+0.66(+0.84%)
Feb 11, 2019	77.07	78.66	76.04	78.45	1,714,204	+1.01(+1.30%)
Feb 08, 2019	78.42	78.93	76.22	77.44	2,381,135	-1.09(-1.39%)
Feb 07, 2019	80.88	81.17	78.30	78.53	2,321,450	-2.96(-3.63%)
Feb 06, 2019	81.05	82.21	80.04	81.49	1,680,258	-0.18(-0.23%)
Feb 05, 2019	83.31	83.50	81.49	81.67	2,767,726	-2.14(-2.55%)
Feb 04, 2019	81.98	83.97	80.44	83.81	2,523,737	+1.33(+1.61%)
Feb 01, 2019	82.89	83.71	82.02	82.48	1,590,251	-0.18(-0.22%)
Jan 31, 2019	82.25	83.86	81.63	82.66	2,794,623	+0.69(+0.84%)
Jan 30, 2019	81.96	82.20	80.23	81.98	1,606,215	+1.68(+2.10%)
Jan 29, 2019	81.12	81.62	79.91	80.29	1,877,596	-0.11(-0.14%)
Jan 28, 2019	80.80	81.19	79.55	80.40	2,035,680	-1.53(-1.87%)
Jan 25, 2019	81.85	82.74	81.31	81.94	2,949,350	+0.52(+0.64%)
Jan 24, 2019	81.29	82.55	80.96	81.41	2,828,551	+0.18(+0.23%)
Jan 23, 2019	82.32	82.72	80.17	81.23	1,825,361	-0.10(-0.13%)
Jan 22, 2019	84.64	84.91	81.13	81.33	3,030,917	-4.35(-5.08%)
Jan 18, 2019	85.68	85.82	84.49	85.69	2,052,931	+0.99(+1.17%)
Jan 17, 2019	83.81	85.37	83.47	84.69	1,566,006	+0.01(+0.01%)
Jan 16, 2019	83.96	85.69	83.29	84.68	2,010,909	+0.51(+0.60%)
Jan 15, 2019	84.32	85.61	82.82	84.18	1,528,221	+0.40(+0.48%)
Jan 14, 2019	82.19	84.54	81.89	83.78	2,287,391	+0.33(+0.39%)
Jan 11, 2019	84.37	84.46	82.33	83.45	1,910,347	-1.63(-1.91%)
Jan 10, 2019	84.32	85.56	83.51	85.08	2,283,339	-0.53(-0.62%)
Jan 09, 2019	85.77	87.33	84.74	85.61	2,815,847	+1.47(+1.75%)
Jan 08, 2019	83.52	84.61	82.30	84.13	4,035,386	+1.86(+2.26%)
Jan 07, 2019	80.69	83.07	79.95	82.27	2,791,622	+2.16(+2.70%)
Jan 04, 2019	78.46	80.24	77.83	80.11	3,244,372	+3.02(+3.92%)
Jan 03, 2019	76.72	78.47	75.62	77.09	2,838,568	+0.75(+0.99%)
Jan 02, 2019	72.66	77.15	72.03	76.33	2,975,454	+2.02(+2.72%)
Dec 31, 2018	74.10	74.78	73.00	74.31	1,882,030	+0.65(+0.88%)
Dec 28, 2018	74.89	74.99	72.20	73.66	2,249,155	-0.79(-1.07%)
Dec 27, 2018	72.15	74.58	70.92	74.46	2,410,547	+0.71(+0.97%)
Dec 26, 2018	69.68	73.79	68.29	73.74	3,823,852	+5.07(+7.38%)
Dec 24, 2018	70.73	71.62	68.63	68.68	2,087,610	-2.49(-3.49%)
Dec 21, 2018	71.86	73.49	70.37	71.16	6,948,805	-0.21(-0.29%)
Dec 20, 2018	70.84	73.33	70.84	71.37	4,139,276	-1.26(-1.73%)
Dec 19, 2018	71.55	76.19	71.33	72.63	5,678,744	+2.14(+3.04%)
Dec 18, 2018	71.24	72.11	69.35	70.49	4,864,496	-0.49(-0.69%)
Dec 17, 2018	73.87	74.34	70.66	70.98	4,759,023	-3.34(-4.50%)
Dec 14, 2018	76.78	76.78	73.62	74.32	5,449,118	-2.89(-3.75%)
Dec 13, 2018	78.67	79.23	75.79	77.21	5,455,339	-1.74(-2.20%)
Dec 12, 2018	81.58	82.60	78.86	78.95	3,486,605	-1.24(-1.55%)
Dec 11, 2018	82.79	83.05	79.59	80.20	2,702,327	-0.47(-0.59%)
Dec 10, 2018	81.24	83.29	79.71	80.67	3,328,748	-1.66(-2.02%)
Dec 07, 2018	84.17	86.21	81.81	82.33	4,476,979	+0.71(+0.86%)
Dec 06, 2018	81.77	82.04	77.72	81.62	6,545,516	-2.61(-3.10%)
Dec 04, 2018	90.10	90.43	84.04	84.24	4,840,611	-5.68(-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.