Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	118.22	118.44	116.47	117.62	333,090	-0.59(-0.50%)
Jan 30, 2019	117.28	118.81	116.43	118.21	311,380	+1.32(+1.13%)
Jan 29, 2019	116.32	117.40	115.11	116.89	487,259	+0.81(+0.70%)
Jan 28, 2019	116.00	116.19	113.95	116.08	477,418	-0.92(-0.79%)
Jan 25, 2019	116.08	117.35	116.08	117.00	187,300	+1.43(+1.24%)
Jan 24, 2019	116.33	116.56	115.33	115.57	279,270	-0.19(-0.16%)
Jan 23, 2019	117.40	117.99	114.34	115.76	257,993	-0.88(-0.75%)
Jan 22, 2019	120.00	120.00	115.75	116.64	419,689	-0.45(-0.38%)
Jan 18, 2019	115.90	118.64	114.93	117.09	297,100	+2.10(+1.83%)
Jan 17, 2019	111.32	115.07	111.32	114.99	358,448	+2.94(+2.62%)
Jan 16, 2019	111.63	112.77	110.05	112.05	356,689	+0.77(+0.69%)
Jan 15, 2019	110.98	112.04	109.84	111.28	268,879	+0.25(+0.23%)
Jan 14, 2019	109.52	112.45	109.52	111.03	240,558	+1.03(+0.94%)
Jan 11, 2019	110.02	111.11	109.00	110.00	316,500	-0.57(-0.52%)
Jan 10, 2019	108.97	111.42	108.11	110.57	254,644	+0.94(+0.86%)
Jan 09, 2019	107.19	110.24	107.00	109.63	331,683	+2.57(+2.40%)
Jan 08, 2019	105.79	107.63	104.93	107.06	373,633	+2.50(+2.39%)
Jan 07, 2019	104.19	106.26	102.79	104.56	490,713	+0.54(+0.52%)
Jan 04, 2019	101.79	105.41	100.48	104.02	480,100	+3.32(+3.30%)
Jan 03, 2019	101.81	102.35	99.09	100.70	402,631	-1.26(-1.24%)
Jan 02, 2019	101.70	103.07	100.69	101.96	351,484	-0.77(-0.75%)
Dec 31, 2018	101.73	103.44	100.76	102.73	282,700	+1.30(+1.28%)
Dec 28, 2018	101.37	103.81	100.23	101.43	405,700	+1.10(+1.10%)
Dec 27, 2018	100.06	100.99	97.47	100.33	512,008	-1.07(-1.06%)
Dec 26, 2018	98.60	101.55	96.65	101.40	289,986	+3.30(+3.36%)
Dec 24, 2018	101.51	102.16	97.93	98.10	175,700	-3.95(-3.87%)
Dec 21, 2018	103.50	104.66	101.59	102.05	552,100	-1.59(-1.53%)
Dec 20, 2018	106.85	108.37	103.59	103.64	1,013,438	-3.64(-3.39%)
Dec 19, 2018	108.14	111.23	107.11	107.28	337,484	-0.90(-0.83%)
Dec 18, 2018	108.18	111.31	107.73	108.18	320,076	+0.45(+0.42%)
Dec 17, 2018	109.32	110.13	107.27	107.73	399,949	-1.62(-1.48%)
Dec 14, 2018	109.06	112.23	108.66	109.35	290,000	-0.95(-0.86%)
Dec 13, 2018	109.48	111.03	108.89	110.30	249,892	+1.16(+1.06%)
Dec 12, 2018	110.94	111.15	109.08	109.14	204,543	-0.25(-0.23%)
Dec 11, 2018	110.47	111.32	108.28	109.39	199,830	+0.30(+0.28%)
Dec 10, 2018	108.94	109.87	106.64	109.09	342,863	-0.28(-0.26%)
Dec 07, 2018	112.00	113.33	109.25	109.37	293,800	-2.64(-2.36%)
Dec 06, 2018	110.02	112.14	108.00	112.01	781,573	+0.12(+0.11%)
Dec 04, 2018	119.17	120.07	111.82	111.89	673,200	-7.40(-6.20%)
Dec 03, 2018	122.75	124.37	118.14	119.29	499,124	-1.50(-1.24%)
Nov 30, 2018	118.27	121.39	118.13	120.79	582,900	+2.72(+2.30%)
Nov 29, 2018	119.11	120.63	117.89	118.07	296,599	-0.99(-0.83%)
Nov 28, 2018	117.04	119.38	116.66	119.06	445,709	+2.08(+1.78%)
Nov 27, 2018	117.16	117.84	116.13	116.98	282,255	-0.95(-0.81%)
Nov 26, 2018	117.60	118.13	116.73	117.93	333,168	+1.37(+1.18%)
Nov 23, 2018	116.36	117.46	115.82	116.56	146,300	-0.19(-0.16%)
Nov 21, 2018		116.75	116.75	116.75	0	+3.25(+2.86%)
Nov 20, 2018	114.82	115.85	112.55	113.50	284,922	-2.45(-2.11%)
Nov 19, 2018	117.61	118.27	115.50	115.95	283,548	-2.08(-1.76%)
Nov 16, 2018	117.26	119.00	115.50	118.03	432,200	+0.20(+0.17%)
Nov 15, 2018	115.46	118.46	114.04	117.83	552,800	+1.95(+1.68%)
Nov 14, 2018	116.74	119.61	114.76	115.88	571,032	+1.45(+1.27%)
Nov 13, 2018	114.75	116.81	114.41	114.43	853,100	+0.35(+0.31%)
Nov 12, 2018	117.29	117.66	113.48	114.08	482,942	-3.61(-3.07%)
Nov 09, 2018	116.71	118.56	114.61	117.69	1,321,100	+1.16(+1.00%)
Nov 08, 2018	115.44	119.03	115.44	116.53	982,748	+0.06(+0.05%)
Nov 07, 2018	110.65	117.11	106.20	116.47	883,125	+2.48(+2.18%)
Nov 06, 2018	112.02	114.81	112.02	113.99	575,873	+1.54(+1.37%)
Nov 05, 2018	115.00	115.95	110.92	112.45	464,375	-3.44(-2.97%)
Nov 02, 2018	115.71	116.84	114.08	115.89	383,700	+0.47(+0.41%)

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.