Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	112.03	113.19	110.52	113.10	304,441	+1.66(+1.49%)
Dec 28, 2018	111.92	113.94	110.16	111.44	298,531	-0.20(-0.18%)
Dec 27, 2018	109.20	111.65	107.05	111.64	395,074	+0.37(+0.33%)
Dec 26, 2018	106.58	111.39	106.27	111.27	308,882	+5.26(+4.96%)
Dec 24, 2018	106.54	108.28	105.25	106.01	266,135	-1.51(-1.40%)
Dec 21, 2018	109.17	110.43	107.33	107.52	943,926	-1.21(-1.12%)
Dec 20, 2018	107.63	110.77	107.14	108.73	571,615	+0.29(+0.27%)
Dec 19, 2018	109.99	112.25	107.51	108.44	523,540	-1.43(-1.30%)
Dec 18, 2018	109.36	112.08	108.20	109.86	551,420	+1.43(+1.32%)
Dec 17, 2018	111.94	113.01	107.89	108.44	456,683	-3.56(-3.18%)
Dec 14, 2018	110.76	114.56	110.76	112.00	546,177	-0.58(-0.51%)
Dec 13, 2018	112.02	114.41	109.05	112.58	1,064,067	+6.70(+6.33%)
Dec 12, 2018	104.87	107.56	104.07	105.88	542,788	+1.31(+1.26%)
Dec 11, 2018	108.50	109.50	104.40	104.56	446,174	-2.29(-2.14%)
Dec 10, 2018	107.18	108.13	105.56	106.85	381,629	-0.35(-0.33%)
Dec 07, 2018	109.29	111.41	106.19	107.20	359,884	-1.93(-1.77%)
Dec 06, 2018	107.10	109.37	104.63	109.13	520,296	-0.59(-0.53%)
Dec 04, 2018	114.95	115.90	109.27	109.71	279,122	-5.46(-4.74%)
Dec 03, 2018	116.26	117.51	114.00	115.17	281,553	+1.42(+1.25%)
Nov 30, 2018	111.25	114.68	110.86	113.76	431,120	+2.28(+2.04%)
Nov 29, 2018	110.94	113.84	110.16	111.48	440,229	-3.02(-2.64%)
Nov 28, 2018	112.64	114.53	110.95	114.50	283,335	+2.50(+2.23%)
Nov 27, 2018	114.13	115.75	111.09	112.00	380,895	-6.00(-5.08%)
Nov 26, 2018	118.17	119.41	117.42	118.00	168,652	+1.03(+0.88%)
Nov 23, 2018	116.50	118.13	116.02	116.97	75,364	-0.73(-0.62%)
Nov 21, 2018		117.70	117.70	117.70	0	+2.68(+2.33%)
Nov 20, 2018	116.63	118.10	113.98	115.01	277,036	-3.18(-2.69%)
Nov 19, 2018	119.80	121.44	117.84	118.20	168,305	-2.10(-1.74%)
Nov 16, 2018	119.81	121.02	117.51	120.30	206,615	-0.46(-0.38%)
Nov 15, 2018	118.22	121.60	117.29	120.76	196,528	+1.88(+1.58%)
Nov 14, 2018	118.92	120.73	117.64	118.88	300,579	+1.11(+0.94%)
Nov 13, 2018	118.22	119.19	116.98	117.77	288,511	-0.04(-0.03%)
Nov 12, 2018	120.72	120.99	117.56	117.81	292,036	-3.33(-2.75%)
Nov 09, 2018	122.12	122.87	119.47	121.14	190,738	-1.72(-1.40%)
Nov 08, 2018	122.52	123.38	122.05	122.86	158,122	+0.30(+0.25%)
Nov 07, 2018	119.97	122.97	119.20	122.55	150,212	+3.17(+2.66%)
Nov 06, 2018	119.73	121.40	118.56	119.38	204,404	-0.39(-0.32%)
Nov 05, 2018	121.00	121.68	119.03	119.77	310,713	-1.15(-0.95%)
Nov 02, 2018	120.99	121.29	119.41	120.92	251,389	+1.10(+0.91%)
Nov 01, 2018	116.40	120.47	114.75	119.82	246,547	+3.93(+3.39%)
Oct 31, 2018	114.98	116.57	113.18	115.89	503,232	+2.28(+2.00%)
Oct 30, 2018	109.14	113.92	109.14	113.61	287,588	+4.49(+4.11%)
Oct 29, 2018	110.89	112.70	107.71	109.13	237,915	-0.45(-0.41%)
Oct 26, 2018	107.42	110.61	105.03	109.58	229,902	+0.74(+0.68%)
Oct 25, 2018	107.73	110.57	107.24	108.84	268,761	+2.00(+1.87%)
Oct 24, 2018	111.56	112.36	106.67	106.84	308,533	-4.64(-4.16%)
Oct 23, 2018	112.74	113.40	110.99	111.48	322,251	-3.65(-3.17%)
Oct 22, 2018	116.45	116.77	115.04	115.13	170,670	-0.91(-0.78%)
Oct 19, 2018	118.80	119.22	115.86	116.03	355,332	-2.55(-2.15%)
Oct 18, 2018	121.30	121.31	118.35	118.58	178,382	-2.76(-2.27%)
Oct 17, 2018	122.54	124.23	118.32	121.34	198,889	-1.03(-0.84%)
Oct 16, 2018	119.96	122.85	119.06	122.37	197,353	+2.98(+2.49%)
Oct 15, 2018	118.71	120.11	118.26	119.40	159,353	+0.78(+0.66%)
Oct 12, 2018	120.33	120.33	117.15	118.61	227,150	+0.61(+0.51%)
Oct 11, 2018	120.93	122.49	117.91	118.01	290,825	-3.04(-2.51%)
Oct 10, 2018	125.34	125.34	120.74	121.05	416,524	-4.90(-3.89%)
Oct 09, 2018	127.56	128.32	125.77	125.95	166,367	-1.71(-1.34%)
Oct 08, 2018	128.26	129.12	126.73	127.66	186,351	-1.16(-0.90%)
Oct 05, 2018	130.51	133.21	127.98	128.83	137,073	-1.15(-0.89%)
Oct 04, 2018	131.20	131.99	129.13	129.98	229,817	-1.67(-1.27%)
Oct 03, 2018	132.01	132.16	131.35	131.65	191,900	+0.45(+0.35%)
Oct 02, 2018	129.49	131.45	129.49	131.20	140,099	+1.27(+0.97%)

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.