Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	117.40	118.90	117.00	118.77	329,123	+1.97(+1.69%)
Dec 28, 2018	118.59	118.59	116.07	116.80	486,030	-1.19(-1.01%)
Dec 27, 2018	114.34	118.05	113.29	117.99	386,475	+1.66(+1.42%)
Dec 26, 2018	112.14	116.40	110.73	116.33	289,517	+4.73(+4.24%)
Dec 24, 2018	115.76	115.76	111.42	111.60	185,078	-4.77(-4.10%)
Dec 21, 2018	117.99	120.29	115.98	116.37	648,466	-1.16(-0.98%)
Dec 20, 2018	117.33	119.39	116.83	117.53	512,311	-0.72(-0.60%)
Dec 19, 2018	120.96	122.25	117.46	118.24	634,571	-3.14(-2.59%)
Dec 18, 2018	122.86	124.08	120.64	121.39	472,841	-0.25(-0.21%)
Dec 17, 2018	124.76	125.09	121.09	121.64	422,220	-3.06(-2.45%)
Dec 14, 2018	125.60	127.15	124.53	124.70	468,383	-2.30(-1.81%)
Dec 13, 2018	127.67	128.28	126.32	127.00	191,605	-0.56(-0.44%)
Dec 12, 2018	127.75	129.42	126.95	127.57	335,487	+1.95(+1.55%)
Dec 11, 2018	127.92	129.10	124.79	125.62	274,275	-0.79(-0.62%)
Dec 10, 2018	125.27	127.05	124.49	126.41	808,917	+0.70(+0.55%)
Dec 07, 2018	126.51	128.89	125.08	125.71	1,241,653	-1.32(-1.04%)
Dec 06, 2018	123.61	127.03	122.54	127.03	435,196	+0.52(+0.41%)
Dec 04, 2018	130.78	130.96	126.31	126.51	488,475	-4.42(-3.38%)
Dec 03, 2018	131.57	134.07	128.70	130.93	397,996	+1.68(+1.30%)
Nov 30, 2018	125.95	129.67	125.95	129.25	477,207	+2.86(+2.26%)
Nov 29, 2018	126.05	127.27	125.55	126.39	205,846	-0.23(-0.19%)
Nov 28, 2018	124.28	126.74	123.54	126.62	196,709	+2.61(+2.11%)
Nov 27, 2018	124.94	124.94	123.31	124.01	187,591	-1.34(-1.07%)
Nov 26, 2018	124.47	125.75	123.97	125.35	224,360	+1.74(+1.41%)
Nov 23, 2018	123.53	125.30	122.19	123.61	137,453	-1.52(-1.22%)
Nov 21, 2018		125.13	125.13	125.13	0	+0.97(+0.78%)
Nov 20, 2018	125.29	126.40	123.67	124.16	554,109	-2.46(-1.95%)
Nov 19, 2018	127.97	129.00	125.94	126.62	434,897	-2.02(-1.57%)
Nov 16, 2018	127.32	129.55	127.32	128.65	248,755	+0.65(+0.51%)
Nov 15, 2018	124.94	128.76	124.74	128.00	383,928	+2.19(+1.74%)
Nov 14, 2018	126.02	128.31	125.15	125.81	391,595	+1.01(+0.81%)
Nov 13, 2018	125.46	127.27	124.42	124.80	273,289	-0.30(-0.24%)
Nov 12, 2018	127.88	128.01	124.73	125.10	299,167	-2.39(-1.87%)
Nov 09, 2018	127.53	128.43	125.97	127.49	312,433	-0.94(-0.73%)
Nov 08, 2018	129.99	131.24	127.75	128.43	333,110	-1.89(-1.45%)
Nov 07, 2018	127.46	130.86	126.58	130.32	383,518	+3.84(+3.03%)
Nov 06, 2018	125.58	126.94	125.51	126.48	437,640	+0.49(+0.39%)
Nov 05, 2018	126.32	127.33	124.92	126.00	385,807	-0.17(-0.13%)
Nov 02, 2018	125.35	126.98	124.93	126.16	635,921	+2.03(+1.64%)
Nov 01, 2018	119.84	124.48	118.90	124.13	623,097	+4.84(+4.05%)
Oct 31, 2018	119.17	120.87	118.73	119.30	1,022,829	+1.48(+1.25%)
Oct 30, 2018	118.08	119.00	117.08	117.82	462,528	+0.22(+0.19%)
Oct 29, 2018	121.60	122.09	116.15	117.59	312,649	-2.22(-1.85%)
Oct 26, 2018	117.79	122.44	117.67	119.81	523,237	+0.48(+0.40%)
Oct 25, 2018	121.34	123.13	118.71	119.33	773,165	-0.25(-0.21%)
Oct 24, 2018	123.52	125.95	119.51	119.59	971,675	-2.14(-1.76%)
Oct 23, 2018	122.81	123.82	121.02	121.73	851,351	-3.89(-3.10%)
Oct 22, 2018	125.27	126.58	124.48	125.63	629,424	+0.65(+0.52%)
Oct 19, 2018	126.53	126.81	124.75	124.98	328,910	-1.42(-1.12%)
Oct 18, 2018	128.08	128.09	125.96	126.40	585,030	-2.81(-2.18%)
Oct 17, 2018	128.56	129.97	128.18	129.21	693,003	+0.53(+0.41%)
Oct 16, 2018	127.52	129.63	127.15	128.69	585,475	+1.52(+1.20%)
Oct 15, 2018	127.49	128.28	127.03	127.16	350,004	-0.83(-0.65%)
Oct 12, 2018	127.83	128.33	124.65	127.99	573,839	+2.17(+1.72%)
Oct 11, 2018	130.66	132.04	125.67	125.82	503,190	-5.57(-4.24%)
Oct 10, 2018	133.88	134.60	130.93	131.39	606,294	-3.10(-2.31%)
Oct 09, 2018	136.05	136.85	133.92	134.50	534,187	-2.22(-1.63%)
Oct 08, 2018	138.40	139.14	135.78	136.72	388,947	-2.12(-1.53%)
Oct 05, 2018	140.80	141.22	138.01	138.84	153,457	-1.66(-1.18%)
Oct 04, 2018	141.14	142.16	139.99	140.50	226,188	-1.07(-0.76%)
Oct 03, 2018	140.84	142.22	139.77	141.57	609,682	+0.98(+0.70%)
Oct 02, 2018	141.67	141.89	140.47	140.58	318,079	-1.12(-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.