Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	117.04	118.54	116.65	118.41	330,127	+1.97(+1.69%)
Dec 28, 2018	118.23	118.23	115.72	116.44	487,513	-1.19(-1.01%)
Dec 27, 2018	113.99	117.69	112.94	117.63	387,654	+1.65(+1.42%)
Dec 26, 2018	111.80	116.05	110.40	115.98	290,401	+4.72(+4.24%)
Dec 24, 2018	115.41	115.41	111.08	111.26	185,643	-4.75(-4.10%)
Dec 21, 2018	117.63	119.93	115.62	116.02	650,444	-1.15(-0.98%)
Dec 20, 2018	116.97	119.03	116.48	117.17	513,874	-0.71(-0.60%)
Dec 19, 2018	120.59	121.88	117.11	117.88	636,508	-3.13(-2.59%)
Dec 18, 2018	122.49	123.71	120.28	121.02	474,283	-0.25(-0.21%)
Dec 17, 2018	124.38	124.71	120.73	121.27	423,508	-3.05(-2.45%)
Dec 14, 2018	125.22	126.77	124.15	124.32	469,812	-2.30(-1.81%)
Dec 13, 2018	127.28	127.89	125.94	126.61	192,190	-0.56(-0.44%)
Dec 12, 2018	127.36	129.03	126.57	127.18	336,511	+1.94(+1.55%)
Dec 11, 2018	127.53	128.71	124.41	125.24	275,112	-0.79(-0.63%)
Dec 10, 2018	124.89	126.66	124.11	126.02	811,385	+0.69(+0.55%)
Dec 07, 2018	126.13	128.50	124.70	125.33	1,245,441	-1.31(-1.04%)
Dec 06, 2018	123.24	126.64	122.17	126.64	436,524	+0.52(+0.41%)
Dec 04, 2018	130.38	130.56	125.92	126.13	489,966	-4.41(-3.38%)
Dec 03, 2018	131.17	133.67	128.31	130.53	399,210	+1.68(+1.30%)
Nov 30, 2018	125.56	129.28	125.56	128.86	478,663	+2.85(+2.26%)
Nov 29, 2018	125.67	126.88	125.17	126.01	206,474	-0.23(-0.19%)
Nov 28, 2018	123.91	126.35	123.16	126.24	197,309	+2.61(+2.11%)
Nov 27, 2018	124.56	124.56	122.93	123.63	188,164	-1.33(-1.07%)
Nov 26, 2018	124.09	125.37	123.59	124.97	225,045	+1.73(+1.41%)
Nov 23, 2018	123.16	124.92	121.82	123.23	137,872	-1.52(-1.22%)
Nov 21, 2018		124.75	124.75	124.75	0	+0.97(+0.78%)
Nov 20, 2018	124.91	126.02	123.30	123.78	555,800	-2.46(-1.95%)
Nov 19, 2018	127.58	128.61	125.56	126.24	436,224	-2.02(-1.57%)
Nov 16, 2018	126.93	129.16	126.93	128.26	249,514	+0.65(+0.51%)
Nov 15, 2018	124.56	128.37	124.36	127.61	385,099	+2.18(+1.74%)
Nov 14, 2018	125.64	127.92	124.77	125.42	392,790	+1.00(+0.81%)
Nov 13, 2018	125.08	126.88	124.04	124.42	274,122	-0.30(-0.24%)
Nov 12, 2018	127.49	127.62	124.36	124.72	300,079	-2.38(-1.87%)
Nov 09, 2018	127.14	128.04	125.58	127.10	313,386	-0.94(-0.73%)
Nov 08, 2018	129.60	130.84	127.36	128.04	334,127	-1.88(-1.45%)
Nov 07, 2018	127.08	130.46	126.19	129.93	384,688	+3.83(+3.03%)
Nov 06, 2018	125.20	126.56	125.13	126.10	438,975	+0.49(+0.39%)
Nov 05, 2018	125.94	126.94	124.54	125.61	386,984	-0.17(-0.13%)
Nov 02, 2018	124.97	126.60	124.55	125.78	637,862	+2.03(+1.64%)
Nov 01, 2018	119.48	124.10	118.54	123.75	624,998	+4.82(+4.05%)
Oct 31, 2018	118.81	120.50	118.37	118.93	1,025,950	+1.47(+1.25%)
Oct 30, 2018	117.72	118.63	116.73	117.46	463,939	+0.23(+0.19%)
Oct 29, 2018	121.23	121.72	115.79	117.24	313,603	-2.21(-1.85%)
Oct 26, 2018	117.43	122.07	117.32	119.45	524,834	+0.48(+0.40%)
Oct 25, 2018	120.97	122.75	118.35	118.97	775,524	-0.25(-0.21%)
Oct 24, 2018	123.14	125.56	119.15	119.22	974,640	-2.14(-1.76%)
Oct 23, 2018	122.44	123.44	120.65	121.36	853,949	-3.88(-3.10%)
Oct 22, 2018	124.89	126.19	124.10	125.25	631,345	+0.65(+0.52%)
Oct 19, 2018	126.15	126.43	124.37	124.60	329,914	-1.42(-1.12%)
Oct 18, 2018	127.69	127.70	125.57	126.02	586,815	-2.80(-2.18%)
Oct 17, 2018	128.17	129.57	127.79	128.82	695,118	+0.52(+0.41%)
Oct 16, 2018	127.13	129.23	126.77	128.29	587,261	+1.52(+1.20%)
Oct 15, 2018	127.10	127.89	126.64	126.78	351,072	-0.82(-0.65%)
Oct 12, 2018	127.44	127.94	124.27	127.60	575,590	+2.16(+1.72%)
Oct 11, 2018	130.26	131.64	125.29	125.44	504,726	-5.55(-4.24%)
Oct 10, 2018	133.47	134.19	130.53	130.99	608,144	-3.09(-2.31%)
Oct 09, 2018	135.64	136.43	133.51	134.09	535,817	-2.22(-1.63%)
Oct 08, 2018	137.98	138.72	135.37	136.30	390,134	-2.11(-1.53%)
Oct 05, 2018	140.37	140.79	137.59	138.42	153,925	-1.66(-1.18%)
Oct 04, 2018	140.71	141.73	139.57	140.07	226,878	-1.07(-0.76%)
Oct 03, 2018	140.42	141.79	139.34	141.14	611,542	+0.98(+0.70%)
Oct 02, 2018	141.24	141.46	140.04	140.16	319,050	-1.11(-0.79%)

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.