Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2018		141.04	141.04		0	+0.00(+0.00%)
Nov 23, 2018	139.97	142.13	139.93	141.63	10,534,500	+11.95(+9.21%)
Nov 21, 2018		129.68	129.68	129.68	0	-0.17(-0.13%)
Nov 20, 2018	129.47	130.07	128.72	129.85	1,221,454	-0.55(-0.42%)
Nov 19, 2018	132.47	133.52	130.28	130.40	2,707,758	-2.10(-1.58%)
Nov 16, 2018	133.25	133.50	131.10	132.50	1,729,400	-0.78(-0.59%)
Nov 15, 2018	131.02	134.22	130.89	133.28	2,360,332	+1.51(+1.15%)
Nov 14, 2018	131.41	132.07	130.74	131.77	1,710,522	+0.62(+0.47%)
Nov 13, 2018	129.90	131.86	129.81	131.15	1,199,654	+1.23(+0.94%)
Nov 12, 2018	133.09	133.09	129.81	129.93	985,498	-2.96(-2.23%)
Nov 09, 2018	131.70	132.99	131.65	132.89	1,076,288	+0.65(+0.49%)
Nov 08, 2018	132.57	132.88	131.84	132.24	1,035,433	-0.35(-0.26%)
Nov 07, 2018	131.41	132.92	130.73	132.59	2,496,207	+1.66(+1.26%)
Nov 06, 2018	130.87	131.33	129.91	130.93	1,400,932	+0.01(+0.01%)
Nov 05, 2018	131.16	131.42	129.66	130.92	1,207,149	-0.33(-0.25%)
Nov 02, 2018	131.15	132.13	130.04	131.25	1,736,538	+1.23(+0.94%)
Nov 01, 2018	127.98	130.64	127.55	130.02	2,264,273	+2.32(+1.82%)
Oct 31, 2018	128.57	128.89	127.28	127.70	1,265,278	-0.18(-0.14%)
Oct 30, 2018	126.35	128.00	125.75	127.88	1,529,319	+1.79(+1.42%)
Oct 29, 2018	128.57	129.53	124.73	126.09	2,197,364	-1.86(-1.45%)
Oct 26, 2018	128.82	129.05	127.42	127.95	1,206,514	-1.01(-0.78%)
Oct 25, 2018	127.97	129.85	127.69	128.96	1,269,714	+1.15(+0.90%)
Oct 24, 2018	132.32	132.38	127.68	127.81	1,917,873	-4.13(-3.13%)
Oct 23, 2018	129.59	132.66	129.59	131.94	2,200,115	+1.77(+1.36%)
Oct 22, 2018	131.19	131.34	129.36	130.17	954,602	-1.00(-0.76%)
Oct 19, 2018	131.81	132.31	130.75	131.17	2,214,331	-0.49(-0.37%)
Oct 18, 2018	132.56	133.06	131.30	131.66	1,851,694	-1.60(-1.20%)
Oct 17, 2018	134.63	135.11	132.86	133.26	1,179,006	-1.47(-1.09%)
Oct 16, 2018	134.61	134.95	133.84	134.72	1,546,664	+0.33(+0.25%)
Oct 15, 2018	134.17	135.16	133.57	134.39	1,054,342	+0.42(+0.31%)
Oct 12, 2018	135.33	136.06	132.76	133.97	1,982,352	-0.03(-0.02%)
Oct 11, 2018	133.55	135.51	132.23	134.00	4,281,158	+0.80(+0.60%)
Oct 10, 2018	134.84	134.91	133.06	133.21	2,247,567	-1.60(-1.18%)
Oct 09, 2018	138.26	138.65	134.58	134.80	2,497,288	-3.50(-2.53%)
Oct 08, 2018	139.72	139.74	137.75	138.30	1,614,296	-1.62(-1.15%)
Oct 05, 2018	140.65	140.90	139.61	139.92	1,477,591	-0.67(-0.48%)
Oct 04, 2018	141.14	141.27	140.38	140.59	1,238,059	-0.60(-0.42%)
Oct 03, 2018	141.05	141.42	140.87	141.19	2,168,250	+0.47(+0.33%)
Oct 02, 2018	140.88	141.72	140.46	140.72	3,247,966	-0.20(-0.14%)
Oct 01, 2018	140.58	141.79	139.86	140.92	2,071,644	+0.80(+0.57%)
Sep 28, 2018	139.64	140.41	139.40	140.12	1,526,413	+0.56(+0.40%)
Sep 27, 2018	140.16	140.30	139.33	139.56	997,386	-0.39(-0.28%)
Sep 26, 2018	140.60	140.84	139.82	139.95	1,238,114	-0.43(-0.30%)
Sep 25, 2018	140.03	141.54	139.87	140.38	1,286,949	+0.29(+0.21%)
Sep 24, 2018	141.41	141.78	139.98	140.09	953,935	-1.54(-1.08%)
Sep 21, 2018	141.76	142.25	141.18	141.62	1,710,071	+0.14(+0.10%)
Sep 20, 2018	140.87	141.54	140.65	141.49	546,182	+0.76(+0.54%)
Sep 19, 2018	140.33	141.20	140.33	140.73	442,133	+0.21(+0.15%)
Sep 18, 2018	139.46	140.93	138.62	140.52	912,050	+1.27(+0.91%)
Sep 17, 2018	141.14	141.63	138.93	139.25	2,593,887	-1.89(-1.34%)
Sep 14, 2018	139.17	141.35	138.96	141.14	3,396,184	+1.83(+1.31%)
Sep 13, 2018	139.11	139.31	138.62	139.31	1,103,988	+0.60(+0.43%)
Sep 12, 2018	138.81	139.45	138.65	138.71	1,724,561	-0.18(-0.13%)
Sep 11, 2018	137.91	139.21	137.85	138.89	1,087,137	+0.65(+0.47%)
Sep 10, 2018	138.23	138.83	138.23	138.24	870,793	+0.33(+0.24%)
Sep 07, 2018	138.17	138.40	137.44	137.91	1,633,079	-0.74(-0.53%)
Sep 06, 2018	136.84	139.21	136.84	138.65	2,907,177	+2.03(+1.49%)
Sep 05, 2018	135.50	136.78	135.45	136.62	1,013,374	+0.91(+0.67%)
Sep 04, 2018	135.53	135.85	134.96	135.71	1,463,632	+0.10(+0.07%)
Aug 31, 2018		135.61	135.61	135.61	0	-0.42(-0.31%)
Aug 30, 2018	136.08	136.31	135.38	136.03	1,168,985	-0.16(-0.12%)
Aug 29, 2018	136.66	136.82	135.68	136.19	788,894	-0.30(-0.22%)
Aug 28, 2018	136.87	137.28	136.04	136.49	695,131	-0.18(-0.13%)
Aug 27, 2018	136.21	136.90	136.19	136.67	479,936	+0.88(+0.65%)
Aug 24, 2018	135.86	136.19	135.71	135.79	707,768	-0.01(-0.01%)
Aug 23, 2018	136.02	136.29	135.52	135.80	1,091,447	-0.27(-0.20%)
Aug 22, 2018	137.26	137.33	135.99	136.07	672,093	-1.31(-0.95%)
Aug 21, 2018	137.31	137.74	136.99	137.38	1,321,094	+0.09(+0.07%)
Aug 20, 2018	137.21	137.66	136.78	137.29	630,526	+0.12(+0.09%)
Aug 17, 2018	135.53	137.29	135.40	137.17	1,064,459	+1.70(+1.26%)
Aug 16, 2018	135.06	135.72	135.06	135.46	1,004,872	+0.75(+0.55%)
Aug 15, 2018	134.59	135.25	133.81	134.71	1,657,409	-0.13(-0.10%)
Aug 14, 2018	135.33	135.64	134.71	134.84	758,637	-0.25(-0.18%)
Aug 13, 2018	135.33	135.99	134.80	135.09	1,185,832	-0.33(-0.24%)
Aug 10, 2018	136.01	136.01	135.18	135.42	1,265,119	-0.80(-0.58%)
Aug 09, 2018	136.69	137.18	136.04	136.22	963,002	-0.51(-0.37%)
Aug 08, 2018	137.09	137.22	136.53	136.72	414,201	-0.28(-0.20%)
Aug 07, 2018	136.88	137.33	135.95	137.00	669,508	+0.28(+0.20%)
Aug 06, 2018	136.16	136.82	135.71	136.72	833,629	+0.46(+0.34%)
Aug 03, 2018	136.71	136.82	135.99	136.27	700,142	-0.44(-0.32%)
Aug 02, 2018	136.82	137.09	136.46	136.71	729,759	-0.74(-0.54%)
Aug 01, 2018	137.85	138.55	137.37	137.44	1,271,830	-0.87(-0.63%)
Jul 31, 2018	137.26	138.38	136.82	138.31	1,121,080	+1.56(+1.14%)
Jul 30, 2018	137.61	137.70	136.66	136.74	1,144,993	-1.19(-0.86%)
Jul 27, 2018	137.48	138.40	137.48	137.93	969,466	+0.36(+0.26%)
Jul 26, 2018	136.83	137.84	136.62	137.57	939,547	+0.94(+0.69%)
Jul 25, 2018	136.65	137.20	135.43	136.62	1,183,096	-0.36(-0.26%)
Jul 24, 2018	135.83	137.59	135.46	136.98	1,632,130	+1.43(+1.06%)
Jul 23, 2018	135.83	137.34	134.86	135.55	1,027,016	-0.18(-0.13%)
Jul 20, 2018	136.13	136.42	135.62	135.73	883,345	-0.75(-0.55%)
Jul 19, 2018	136.79	137.00	136.35	136.48	443,018	-0.61(-0.44%)
Jul 18, 2018	136.69	137.90	136.62	137.08	973,001	+0.44(+0.32%)
Jul 17, 2018	137.27	137.32	136.65	136.65	827,520	-0.51(-0.37%)
Jul 16, 2018	137.07	137.49	136.86	137.15	386,947	-0.03(-0.02%)
Jul 13, 2018	136.23	137.27	136.23	137.18	586,942	+0.91(+0.67%)
Jul 12, 2018	134.71	136.42	134.40	136.27	1,331,331	+2.15(+1.60%)
Jul 11, 2018	135.80	135.93	133.92	134.12	739,004	-1.90(-1.40%)
Jul 10, 2018	135.93	136.30	135.59	136.02	470,403	+0.41(+0.30%)
Jul 09, 2018	134.98	136.14	134.93	135.61	1,220,751	+0.92(+0.68%)
Jul 06, 2018	134.34	135.20	133.87	134.69	956,054	+0.32(+0.24%)
Jul 05, 2018	134.83	134.83	133.64	134.38	748,559	-0.05(-0.04%)
Jul 03, 2018		134.43	134.43	134.43	0	-0.09(-0.07%)
Jul 02, 2018	133.70	134.59	133.24	134.51	1,224,055	+0.50(+0.37%)
Jun 29, 2018		134.65	133.27	134.02	1,520,047	+0.11(+0.08%)
Jun 28, 2018	133.57	134.35	133.50	133.91	896,120	+0.33(+0.25%)
Jun 27, 2018	134.08	134.82	133.45	133.58	951,465	-0.11(-0.08%)
Jun 26, 2018	133.00	134.15	133.00	133.69	1,331,905	+0.68(+0.51%)
Jun 25, 2018	133.36	133.91	132.86	133.01	1,743,406	-0.80(-0.59%)
Jun 22, 2018	133.74	134.42	133.61	133.81	2,932,307	+0.25(+0.19%)
Jun 21, 2018	134.06	134.12	133.29	133.56	1,304,187	-0.66(-0.49%)
Jun 20, 2018	133.94	134.89	133.48	134.22	1,539,339	+0.28(+0.21%)
Jun 19, 2018	136.17	136.29	133.39	133.94	2,905,485	-2.68(-1.96%)
Jun 18, 2018	136.63	136.64	136.19	136.62	1,533,155	-0.32(-0.23%)
Jun 15, 2018		137.20	136.39	136.93	1,543,543	-0.27(-0.20%)
Jun 14, 2018	137.07	137.45	136.62	137.20	1,088,034	+0.24(+0.17%)
Jun 13, 2018	137.76	137.89	136.91	136.96	1,582,691	-0.78(-0.56%)
Jun 12, 2018	138.31	138.54	137.66	137.74	553,243	-0.53(-0.38%)
Jun 11, 2018	138.42	138.56	138.09	138.27	1,694,758	-0.23(-0.17%)
Jun 08, 2018	138.42	138.56	137.78	138.50	989,841	+0.12(+0.09%)
Jun 07, 2018	137.46	138.40	137.46	138.38	1,264,623	+0.84(+0.61%)
Jun 06, 2018		137.57	137.00	137.54	1,106,240	+0.57(+0.41%)
Jun 05, 2018	137.41	137.52	136.71	136.97	950,303	-0.44(-0.32%)
Jun 04, 2018	137.72	137.92	136.76	137.41	707,764	-0.16(-0.12%)
Jun 01, 2018	137.12	137.57	136.84	137.57	1,010,352	+0.74(+0.54%)
May 31, 2018	137.28	137.48	136.31	136.83	3,085,591	-0.46(-0.33%)
May 30, 2018	137.02	137.64	136.75	137.29	907,860	+0.28(+0.20%)
May 29, 2018	137.09	137.50	136.63	137.01	919,523	-0.41(-0.30%)
May 25, 2018		137.42	137.42	137.42	0	+0.29(+0.21%)
May 24, 2018	137.13	137.46	136.60	137.13	1,642,780	-0.05(-0.04%)
May 23, 2018	137.12	137.33	136.30	137.18	1,722,100	-0.39(-0.28%)
May 22, 2018	137.12	137.90	136.68	137.57	1,423,545	+0.77(+0.56%)
May 21, 2018	135.73	136.93	135.73	136.80	2,031,032	+1.13(+0.84%)
May 18, 2018	135.21	135.94	134.90	135.67	1,350,150	+0.36(+0.27%)
May 17, 2018	134.34	135.44	134.34	135.31	1,284,232	+0.90(+0.67%)
May 16, 2018	134.69	134.95	134.42	134.42	1,032,523	-0.12(-0.09%)
May 15, 2018	134.43	134.97	134.20	134.53	1,465,059	+0.01(+0.01%)
May 14, 2018	133.41	135.23	133.35	134.53	1,939,167	+1.21(+0.91%)
May 11, 2018	133.22	133.61	132.81	133.31	809,430	-0.03(-0.02%)
May 10, 2018	133.10	133.38	132.64	133.34	636,730	+0.40(+0.30%)
May 09, 2018	132.85	133.05	132.28	132.94	1,022,032	+0.62(+0.47%)
May 08, 2018	132.12	132.55	131.67	132.32	1,439,984	-0.14(-0.10%)
May 07, 2018	132.10	132.57	131.43	132.46	2,080,571	+0.89(+0.68%)
May 04, 2018	130.23	131.93	130.04	131.56	2,094,458	+0.91(+0.70%)
May 03, 2018	130.53	130.92	129.05	130.65	1,179,589	-0.12(-0.09%)
May 02, 2018	131.30	131.68	130.59	130.77	1,248,514	-0.49(-0.37%)
May 01, 2018	131.44	131.50	129.67	131.26	1,075,009	-0.31(-0.23%)
Apr 30, 2018	132.20	132.29	131.14	131.56	988,735	-0.46(-0.35%)
Apr 27, 2018	132.09	132.41	130.82	132.02	1,830,129	+0.04(+0.03%)
Apr 26, 2018	132.15	132.85	131.74	131.98	998,642	-0.34(-0.26%)
Apr 25, 2018	132.35	132.35	131.12	132.32	1,854,917	+0.27(+0.20%)
Apr 24, 2018	132.34	133.46	131.54	132.05	2,251,201	+0.00(+0.00%)
Apr 23, 2018	132.27	132.45	131.01	132.05	1,459,472	-0.01(-0.01%)
Apr 20, 2018	132.38	133.15	131.66	132.06	1,807,952	-0.32(-0.24%)
Apr 19, 2018	134.08	134.28	131.91	132.38	1,743,966	-1.64(-1.22%)
Apr 18, 2018	134.26	134.43	133.81	134.02	1,681,172	-0.01(-0.01%)
Apr 17, 2018	133.91	134.35	133.58	134.03	2,452,276	+0.36(+0.27%)
Apr 16, 2018	132.98	133.83	132.75	133.67	1,053,471	+0.88(+0.67%)
Apr 13, 2018	133.21	133.43	132.43	132.78	778,609	-0.19(-0.14%)
Apr 12, 2018	133.21	133.53	132.75	132.97	967,422	+0.02(+0.02%)
Apr 11, 2018	132.62	133.06	132.53	132.95	908,664	+0.09(+0.07%)
Apr 10, 2018	133.51	133.74	132.78	132.87	1,704,385	-0.02(-0.02%)
Apr 09, 2018	133.01	133.90	132.81	132.88	1,092,042	-0.03(-0.02%)
Apr 06, 2018	134.02	134.47	132.73	132.91	1,261,386	-1.40(-1.04%)
Apr 05, 2018	134.25	134.65	134.00	134.31	1,066,830	+0.30(+0.22%)
Apr 04, 2018	133.49	134.02	132.97	134.02	1,300,694	-0.37(-0.27%)
Apr 03, 2018	133.45	134.44	132.73	134.38	1,132,694	+0.96(+0.72%)
Apr 02, 2018	133.91	134.29	132.73	133.42	2,161,569	-0.44(-0.33%)
Mar 29, 2018		133.86	133.86	133.86	0	-0.45(-0.33%)
Mar 28, 2018	135.20	135.43	133.95	134.30	1,298,603	-0.66(-0.49%)
Mar 27, 2018	134.99	135.64	134.39	134.97	2,012,199	-0.10(-0.07%)
Mar 26, 2018	134.13	135.36	133.80	135.07	826,803	+1.52(+1.14%)
Mar 23, 2018	133.91	134.55	133.41	133.55	1,249,342	-0.43(-0.32%)
Mar 22, 2018	134.78	135.09	133.52	133.98	1,611,806	-1.08(-0.80%)
Mar 21, 2018	135.67	135.92	134.92	135.06	1,023,352	-0.46(-0.34%)
Mar 20, 2018	135.47	135.99	135.01	135.51	1,261,352	+0.14(+0.10%)
Mar 19, 2018	134.70	135.54	133.99	135.38	1,057,305	+0.51(+0.38%)
Mar 16, 2018	134.60	135.59	134.38	134.87	1,941,318	+0.37(+0.27%)
Mar 15, 2018	134.98	135.50	134.35	134.50	958,736	-0.24(-0.18%)
Mar 14, 2018	135.47	135.62	134.43	134.74	587,389	-0.30(-0.22%)
Mar 13, 2018	135.96	136.02	134.94	135.04	903,679	-0.39(-0.29%)
Mar 12, 2018		136.98	135.38	135.43	966,175	-1.38(-1.01%)
Mar 09, 2018	135.67	136.81	135.42	136.81	1,095,905	+1.32(+0.97%)
Mar 08, 2018	135.46	135.79	134.61	135.49	825,756	+0.24(+0.18%)
Mar 07, 2018				135.25	1,332,391	-0.14(-0.10%)
Mar 06, 2018	136.25	136.25	135.13	135.39	1,522,954	-0.62(-0.45%)
Mar 05, 2018	134.75	136.44	134.48	136.00	1,444,062	+1.02(+0.76%)
Mar 02, 2018	134.60	135.31	134.26	134.98	1,624,245	-0.06(-0.04%)
Mar 01, 2018	136.75	137.02	134.74	135.04	2,091,823	-1.67(-1.22%)
Feb 28, 2018	136.91	138.33	136.71	136.71	1,637,271	+0.05(+0.04%)
Feb 27, 2018	137.12	137.94	136.66	136.66	839,339	-0.43(-0.31%)
Feb 26, 2018	136.42	137.42	136.42	137.08	960,387	+0.96(+0.71%)
Feb 23, 2018	136.69	136.88	135.67	136.12	1,573,266	-0.40(-0.29%)
Feb 22, 2018				136.52	1,010,804	+0.94(+0.70%)
Feb 21, 2018	134.39	136.55	134.22	135.57	787,142	+1.31(+0.98%)
Feb 20, 2018	134.70	135.04	133.98	134.26	804,135	-0.66(-0.49%)
Feb 16, 2018		134.92	134.92	134.92	0	-0.22(-0.16%)
Feb 15, 2018	134.00	135.20	133.81	135.14	739,886	+1.69(+1.26%)
Feb 14, 2018	132.62	133.70	132.39	133.45	809,707	+0.38(+0.28%)
Feb 13, 2018	133.21	133.50	132.71	133.07	806,985	-0.62(-0.46%)
Feb 12, 2018	132.57	134.24	131.69	133.69	1,334,080	+1.43(+1.08%)
Feb 09, 2018	132.71	133.07	130.85	132.26	2,597,679	+0.26(+0.20%)
Feb 08, 2018	134.08	134.43	132.00	132.00	2,010,949	-2.07(-1.54%)
Feb 07, 2018	133.44	135.50	133.33	134.07	1,679,123	+0.38(+0.28%)
Feb 06, 2018	131.69	134.45	131.50	133.69	2,757,904	+0.08(+0.06%)
Feb 05, 2018	135.70	136.02	132.46	133.62	1,789,168	-2.71(-1.99%)
Feb 02, 2018	137.63	137.86	136.33	136.33	853,516	-1.71(-1.24%)

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.