Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	105.41	105.56	104.48	105.56	101,295	+0.39(+0.37%)
Dec 28, 2018	105.77	106.41	104.75	105.17	95,336	+0.01(+0.01%)
Dec 27, 2018	103.99	105.16	102.02	105.16	103,559	+0.75(+0.72%)
Dec 26, 2018	101.75	104.41	100.77	104.41	81,932	+2.71(+2.66%)
Dec 24, 2018	104.58	104.58	101.66	101.70	48,992	-3.19(-3.04%)
Dec 21, 2018	106.14	108.17	104.60	104.89	117,343	-1.13(-1.07%)
Dec 20, 2018	107.61	107.61	105.09	106.02	83,717	-2.16(-1.99%)
Dec 19, 2018	109.41	110.50	107.78	108.18	113,160	-0.84(-0.77%)
Dec 18, 2018	110.23	110.59	108.35	109.01	69,935	-0.93(-0.85%)
Dec 17, 2018	112.68	112.72	109.53	109.94	68,984	-2.99(-2.64%)
Dec 14, 2018	114.08	114.18	112.68	112.93	42,599	-2.00(-1.74%)
Dec 13, 2018	114.64	115.09	114.41	114.94	72,287	+0.40(+0.35%)
Dec 12, 2018	114.94	115.45	114.52	114.53	84,381	+0.22(+0.20%)
Dec 11, 2018	113.76	115.06	113.70	114.31	49,419	+1.12(+0.99%)
Dec 10, 2018	113.53	113.62	111.40	113.19	52,985	-0.14(-0.12%)
Dec 07, 2018	114.87	115.20	112.96	113.33	73,854	-1.55(-1.35%)
Dec 06, 2018	115.02	115.03	112.72	114.87	91,842	-0.32(-0.28%)
Dec 04, 2018	117.56	117.82	115.04	115.20	62,842	-2.17(-1.85%)
Dec 03, 2018	116.95	117.36	116.36	117.36	196,957	+0.55(+0.47%)
Nov 30, 2018	116.36	117.00	116.24	116.82	46,714	+0.28(+0.24%)
Nov 29, 2018	116.11	116.92	116.09	116.54	391,532	+0.29(+0.25%)
Nov 28, 2018	116.05	116.42	115.57	116.25	409,474	+0.33(+0.29%)
Nov 27, 2018	114.97	115.99	114.85	115.92	69,536	+0.88(+0.77%)
Nov 26, 2018	115.36	115.76	114.69	115.04	54,762	-0.08(-0.07%)
Nov 23, 2018	114.29	115.58	114.29	115.12	12,790	+0.55(+0.48%)
Nov 21, 2018		114.57	114.57	114.57	0	-0.69(-0.60%)
Nov 20, 2018	116.36	117.01	115.06	115.26	51,185	-1.50(-1.29%)
Nov 19, 2018	117.09	117.79	116.42	116.76	74,564	-0.27(-0.23%)
Nov 16, 2018	116.56	117.72	116.29	117.03	38,372	+0.41(+0.36%)
Nov 15, 2018	116.38	116.66	115.58	116.62	138,763	-0.05(-0.04%)
Nov 14, 2018	117.72	117.72	116.16	116.66	83,621	-0.82(-0.70%)
Nov 13, 2018	118.25	118.51	116.97	117.48	88,185	-0.64(-0.54%)
Nov 12, 2018	118.15	119.06	117.95	118.12	58,380	-0.36(-0.30%)
Nov 09, 2018	117.87	118.70	117.76	118.48	43,489	+0.95(+0.81%)
Nov 08, 2018	117.29	117.87	117.18	117.53	60,305	-0.34(-0.29%)
Nov 07, 2018	118.17	118.17	116.60	117.87	115,508	+0.17(+0.15%)
Nov 06, 2018	116.83	117.92	116.70	117.70	43,374	+0.62(+0.53%)
Nov 05, 2018	116.04	117.23	115.86	117.08	49,830	+1.15(+0.99%)
Nov 02, 2018	117.09	117.09	115.25	115.93	58,838	-1.17(-1.00%)
Nov 01, 2018	115.75	117.42	115.57	117.09	369,265	+1.46(+1.26%)
Oct 31, 2018	116.53	116.56	114.58	115.64	475,084	-0.77(-0.66%)
Oct 30, 2018	114.29	116.40	114.29	116.40	51,932	+2.53(+2.22%)
Oct 29, 2018	113.46	114.85	112.81	113.88	184,646	+1.28(+1.13%)
Oct 26, 2018	114.14	114.14	112.11	112.60	104,886	-2.27(-1.97%)
Oct 25, 2018	114.95	115.47	113.82	114.86	36,358	-0.39(-0.34%)
Oct 24, 2018	115.16	116.98	115.14	115.25	36,874	+0.12(+0.10%)
Oct 23, 2018	114.12	115.55	113.54	115.14	38,913	+0.21(+0.18%)
Oct 22, 2018	115.84	116.13	114.70	114.93	33,778	-0.72(-0.62%)
Oct 19, 2018	114.91	116.11	114.91	115.65	27,027	+1.75(+1.54%)
Oct 18, 2018	114.23	115.10	113.57	113.89	20,316	-0.23(-0.21%)
Oct 17, 2018	114.07	114.50	113.36	114.13	17,246	-0.13(-0.11%)
Oct 16, 2018	113.29	114.48	113.03	114.25	74,829	+1.12(+0.99%)
Oct 15, 2018	111.83	113.77	111.83	113.14	18,990	+1.00(+0.89%)
Oct 12, 2018	111.99	112.40	111.13	112.14	55,835	+0.68(+0.61%)
Oct 11, 2018	113.97	114.12	111.05	111.46	84,188	-2.92(-2.55%)
Oct 10, 2018	115.80	116.02	114.16	114.38	43,098	-1.55(-1.34%)
Oct 09, 2018	116.54	116.54	115.78	115.93	44,812	-0.61(-0.53%)
Oct 08, 2018	114.97	116.64	114.97	116.55	27,600	+1.66(+1.45%)
Oct 05, 2018	114.34	115.02	114.34	114.88	30,475	+0.48(+0.42%)
Oct 04, 2018	114.84	114.84	113.80	114.40	37,378	-0.40(-0.35%)
Oct 03, 2018	116.28	116.33	114.70	114.80	30,188	-1.11(-0.95%)
Oct 02, 2018	115.21	116.26	115.21	115.91	23,306	+0.77(+0.67%)

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.