Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	115.02	115.46	114.17	115.46	483,290	+1.26(+1.11%)
Dec 28, 2018	115.14	115.73	113.40	114.19	489,510	-0.35(-0.30%)
Dec 27, 2018	111.68	114.54	110.38	114.54	649,537	+1.17(+1.03%)
Dec 26, 2018	108.50	113.44	107.98	113.37	895,119	+5.52(+5.12%)
Dec 24, 2018	109.57	110.08	107.83	107.86	262,689	-2.59(-2.34%)
Dec 21, 2018	113.10	114.05	110.10	110.44	414,223	-2.23(-1.98%)
Dec 20, 2018	114.38	114.90	111.30	112.67	410,136	-2.35(-2.04%)
Dec 19, 2018	116.88	118.57	114.30	115.02	288,896	-1.63(-1.40%)
Dec 18, 2018	117.66	117.98	115.92	116.66	423,535	+0.04(+0.03%)
Dec 17, 2018	119.17	119.53	116.03	116.62	337,567	-3.14(-2.62%)
Dec 14, 2018	120.37	121.28	119.42	119.75	165,481	-1.82(-1.50%)
Dec 13, 2018	122.73	123.16	121.15	121.57	162,994	-0.77(-0.63%)
Dec 12, 2018	122.99	123.97	122.32	122.34	549,063	+1.01(+0.83%)
Dec 11, 2018	123.44	123.50	120.73	121.33	731,339	-0.06(-0.05%)
Dec 10, 2018	120.85	121.78	119.11	121.39	496,900	+0.43(+0.36%)
Dec 07, 2018	124.06	125.02	120.42	120.96	241,985	-3.45(-2.77%)
Dec 06, 2018	122.18	124.40	120.75	124.40	266,602	+0.12(+0.09%)
Dec 04, 2018	128.43	128.75	124.12	124.29	204,253	-4.56(-3.54%)
Dec 03, 2018	129.14	129.72	127.88	128.85	940,862	+1.96(+1.55%)
Nov 30, 2018	126.06	127.01	125.92	126.88	107,375	+0.75(+0.60%)
Nov 29, 2018	125.71	126.93	125.27	126.13	115,960	-0.19(-0.15%)
Nov 28, 2018	123.83	126.33	123.62	126.33	111,784	+3.13(+2.54%)
Nov 27, 2018	123.13	123.56	122.66	123.20	103,396	-0.52(-0.42%)
Nov 26, 2018	122.90	123.80	122.65	123.72	186,875	+2.19(+1.81%)
Nov 23, 2018	120.78	122.32	120.78	121.53	69,851	-0.20(-0.17%)
Nov 21, 2018		121.73	121.73	121.73	0	+1.48(+1.23%)
Nov 20, 2018	119.87	121.53	119.35	120.25	231,162	-1.80(-1.47%)
Nov 19, 2018	124.89	125.08	121.79	122.05	129,170	-3.10(-2.47%)
Nov 16, 2018	124.04	125.48	123.97	125.14	115,275	+0.45(+0.36%)
Nov 15, 2018	122.78	124.92	122.78	124.69	102,967	+1.86(+1.51%)
Nov 14, 2018	124.78	125.00	122.20	122.83	105,374	-0.77(-0.62%)
Nov 13, 2018	124.02	125.23	123.28	123.60	101,226	-0.07(-0.05%)
Nov 12, 2018	126.36	126.41	123.51	123.67	120,953	-2.91(-2.30%)
Nov 09, 2018	127.13	127.13	125.56	126.58	115,899	-1.49(-1.16%)
Nov 08, 2018	127.88	128.45	127.55	128.07	180,688	-0.37(-0.28%)
Nov 07, 2018	127.14	128.51	127.14	128.43	106,738	+2.34(+1.85%)
Nov 06, 2018	125.45	126.23	125.36	126.09	70,725	+0.55(+0.44%)
Nov 05, 2018	125.53	125.92	124.49	125.55	91,806	+0.11(+0.08%)
Nov 02, 2018	126.96	127.23	124.52	125.44	227,017	-0.45(-0.36%)
Nov 01, 2018	123.95	126.09	123.63	125.89	176,011	+2.09(+1.69%)
Oct 31, 2018	123.24	124.98	123.24	123.81	218,391	+1.97(+1.62%)
Oct 30, 2018	119.17	121.91	119.17	121.83	219,049	+2.73(+2.29%)
Oct 29, 2018	121.99	122.37	117.47	119.10	418,064	-0.49(-0.41%)
Oct 26, 2018	119.52	121.22	117.82	119.59	191,675	-2.23(-1.83%)
Oct 25, 2018	120.75	122.55	120.00	121.82	270,847	+1.91(+1.60%)
Oct 24, 2018	124.23	124.67	119.90	119.91	188,286	-4.24(-3.42%)
Oct 23, 2018	123.06	124.81	121.55	124.15	142,318	-1.07(-0.85%)
Oct 22, 2018	125.71	125.91	124.46	125.22	94,775	-0.10(-0.08%)
Oct 19, 2018	127.05	127.75	125.16	125.32	176,915	-1.25(-0.99%)
Oct 18, 2018	128.17	128.35	125.92	126.57	94,816	-2.08(-1.62%)
Oct 17, 2018	129.13	129.19	127.41	128.64	111,067	-0.55(-0.42%)
Oct 16, 2018	126.67	129.35	126.46	129.19	161,197	+3.41(+2.71%)
Oct 15, 2018	126.01	126.83	125.31	125.79	101,678	-0.33(-0.26%)
Oct 12, 2018	126.43	126.93	124.45	126.11	418,381	+2.08(+1.68%)
Oct 11, 2018	125.50	127.01	123.47	124.04	407,416	-2.17(-1.72%)
Oct 10, 2018	130.67	130.89	126.09	126.21	278,283	-4.98(-3.80%)
Oct 09, 2018	131.26	132.09	131.01	131.19	94,901	-0.34(-0.26%)
Oct 08, 2018	132.44	132.50	130.46	131.53	129,184	-1.28(-0.96%)
Oct 05, 2018	133.79	134.27	131.75	132.81	139,183	-0.94(-0.71%)
Oct 04, 2018	135.39	135.39	133.03	133.75	135,888	-2.06(-1.52%)
Oct 03, 2018	136.13	136.30	135.49	135.81	103,672	+0.30(+0.22%)
Oct 02, 2018	136.52	136.52	135.41	135.51	142,913	-1.16(-0.85%)

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.