Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	117.04	118.54	116.64	118.41	330,139	+1.97(+1.69%)
Dec 28, 2018	118.23	118.23	115.71	116.44	487,531	-1.19(-1.01%)
Dec 27, 2018	113.99	117.68	112.94	117.63	387,668	+1.65(+1.42%)
Dec 26, 2018	111.79	116.04	110.39	115.98	290,411	+4.72(+4.24%)
Dec 24, 2018	115.40	115.40	111.08	111.26	185,649	-4.75(-4.10%)
Dec 21, 2018	117.63	119.92	115.62	116.01	650,467	-1.15(-0.98%)
Dec 20, 2018	116.97	119.02	116.47	117.17	513,893	-0.71(-0.60%)
Dec 19, 2018	120.59	121.88	117.10	117.88	636,530	-3.13(-2.59%)
Dec 18, 2018	122.48	123.70	120.27	121.01	474,300	-0.25(-0.21%)
Dec 17, 2018	124.38	124.71	120.72	121.27	423,523	-3.05(-2.45%)
Dec 14, 2018	125.21	126.76	124.14	124.31	469,829	-2.30(-1.82%)
Dec 13, 2018	127.28	127.89	125.94	126.61	192,197	-0.56(-0.44%)
Dec 12, 2018	127.36	129.02	126.56	127.17	336,523	+1.94(+1.55%)
Dec 11, 2018	127.53	128.70	124.41	125.23	275,122	-0.79(-0.63%)
Dec 10, 2018	124.89	126.66	124.11	126.02	811,415	+0.69(+0.55%)
Dec 07, 2018	126.12	128.50	124.70	125.33	1,245,486	-1.31(-1.04%)
Dec 06, 2018	123.23	126.64	122.17	126.64	436,539	+0.52(+0.41%)
Dec 04, 2018	130.38	130.56	125.92	126.12	489,983	-4.41(-3.38%)
Dec 03, 2018	131.17	133.66	128.31	130.53	399,225	+1.68(+1.30%)
Nov 30, 2018	125.56	129.27	125.56	128.85	478,680	+2.85(+2.26%)
Nov 29, 2018	125.66	126.87	125.17	126.00	206,481	-0.23(-0.19%)
Nov 28, 2018	123.90	126.35	123.16	126.23	197,316	+2.61(+2.11%)
Nov 27, 2018	124.56	124.56	122.92	123.63	188,170	-1.33(-1.07%)
Nov 26, 2018	124.09	125.36	123.59	124.96	225,053	+1.73(+1.41%)
Nov 23, 2018	123.15	124.91	121.82	123.22	137,877	-1.52(-1.22%)
Nov 21, 2018		124.74	124.74	124.74	0	+0.97(+0.78%)
Nov 20, 2018	124.90	126.01	123.29	123.78	555,820	-2.46(-1.95%)
Nov 19, 2018	127.58	128.60	125.55	126.23	436,240	-2.02(-1.57%)
Nov 16, 2018	126.93	129.15	126.93	128.25	249,523	+0.65(+0.51%)
Nov 15, 2018	124.56	128.36	124.36	127.61	385,113	+2.19(+1.74%)
Nov 14, 2018	125.64	127.91	124.76	125.42	392,804	+1.00(+0.81%)
Nov 13, 2018	125.07	126.87	124.03	124.42	274,132	-0.30(-0.24%)
Nov 12, 2018	127.48	127.61	124.35	124.72	300,090	-2.38(-1.87%)
Nov 09, 2018	127.14	128.04	125.58	127.10	313,397	-0.94(-0.73%)
Nov 08, 2018	129.59	130.84	127.36	128.04	334,138	-1.88(-1.45%)
Nov 07, 2018	127.07	130.46	126.19	129.92	384,702	+3.83(+3.03%)
Nov 06, 2018	125.19	126.55	125.12	126.09	438,991	+0.49(+0.39%)
Nov 05, 2018	125.94	126.94	124.54	125.61	386,998	-0.17(-0.13%)
Nov 02, 2018	124.96	126.59	124.55	125.78	637,885	+2.03(+1.64%)
Nov 01, 2018	119.47	124.09	118.54	123.75	625,020	+4.82(+4.05%)
Oct 31, 2018	118.81	120.50	118.37	118.93	1,025,987	+1.47(+1.25%)
Oct 30, 2018	117.72	118.63	116.72	117.46	463,956	+0.22(+0.19%)
Oct 29, 2018	121.23	121.72	115.79	117.23	313,615	-2.21(-1.85%)
Oct 26, 2018	117.43	122.06	117.31	119.45	524,852	+0.48(+0.40%)
Oct 25, 2018	120.97	122.75	118.35	118.97	775,551	-0.25(-0.21%)
Oct 24, 2018	123.14	125.56	119.15	119.22	974,675	-2.14(-1.76%)
Oct 23, 2018	122.44	123.44	120.65	121.36	853,980	-3.88(-3.10%)
Oct 22, 2018	124.89	126.19	124.10	125.24	631,367	+0.65(+0.52%)
Oct 19, 2018	126.14	126.42	124.37	124.59	329,925	-1.42(-1.12%)
Oct 18, 2018	127.69	127.70	125.57	126.01	586,836	-2.80(-2.18%)
Oct 17, 2018	128.17	129.56	127.78	128.81	695,143	+0.53(+0.41%)
Oct 16, 2018	127.13	129.23	126.76	128.29	587,282	+1.52(+1.20%)
Oct 15, 2018	127.10	127.89	126.64	126.77	351,085	-0.83(-0.65%)
Oct 12, 2018	127.44	127.93	124.26	127.59	575,611	+2.16(+1.72%)
Oct 11, 2018	130.26	131.63	125.29	125.44	504,744	-5.55(-4.24%)
Oct 10, 2018	133.47	134.19	130.53	130.99	608,165	-3.09(-2.31%)
Oct 09, 2018	135.63	136.43	133.50	134.08	535,836	-2.22(-1.63%)
Oct 08, 2018	137.97	138.71	135.36	136.30	390,148	-2.11(-1.53%)
Oct 05, 2018	140.37	140.79	137.59	138.41	153,931	-1.66(-1.18%)
Oct 04, 2018	140.70	141.72	139.56	140.07	226,886	-1.07(-0.76%)
Oct 03, 2018	140.41	141.79	139.34	141.13	611,564	+0.98(+0.70%)
Oct 02, 2018	141.23	141.45	140.04	140.15	319,061	-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.