Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	105.54	106.90	105.51	106.70	1,346,078	+0.97(+0.92%)
Jan 30, 2019	104.56	105.98	104.37	105.73	1,165,649	+2.17(+2.10%)
Jan 29, 2019	103.99	104.01	103.04	103.56	573,593	-0.43(-0.41%)
Jan 28, 2019	104.06	104.42	103.35	103.99	869,551	-1.05(-1.00%)
Jan 25, 2019	105.19	105.48	104.84	105.04	1,231,900	+0.68(+0.65%)
Jan 24, 2019	104.65	104.96	103.77	104.36	1,091,187	-0.31(-0.30%)
Jan 23, 2019	104.90	105.34	103.62	104.67	1,165,944	+0.32(+0.31%)
Jan 22, 2019	104.88	105.13	103.52	104.35	1,658,754	-1.16(-1.10%)
Jan 18, 2019	105.30	105.78	104.65	105.51	1,354,600	+1.10(+1.05%)
Jan 17, 2019	103.25	104.81	103.22	104.41	1,183,470	+0.79(+0.76%)
Jan 16, 2019	103.82	104.31	103.60	103.62	1,991,131	-0.16(-0.15%)
Jan 15, 2019	102.53	103.90	102.47	103.78	5,383,512	+1.61(+1.58%)
Jan 14, 2019	102.15	102.68	102.04	102.17	972,792	-0.90(-0.87%)
Jan 11, 2019	102.45	103.07	102.39	103.07	1,032,600	+0.07(+0.07%)
Jan 10, 2019	102.21	103.07	101.60	103.00	1,530,480	+0.14(+0.14%)
Jan 09, 2019	102.54	103.27	102.35	102.86	1,356,852	+0.60(+0.59%)
Jan 08, 2019	101.88	102.46	100.89	102.26	1,273,582	+1.25(+1.24%)
Jan 07, 2019	100.17	101.65	100.01	101.01	1,426,912	+0.96(+0.96%)
Jan 04, 2019	98.16	100.51	97.96	100.05	1,742,700	+3.24(+3.35%)
Jan 03, 2019	98.95	98.95	96.63	96.81	2,204,443	-2.75(-2.76%)
Jan 02, 2019	98.50	100.00	98.28	99.56	2,288,129	-0.67(-0.67%)
Dec 31, 2018	99.55	100.27	99.07	100.23	2,068,200	+1.33(+1.34%)
Dec 28, 2018	99.74	100.33	98.17	98.90	2,650,600	-0.03(-0.03%)
Dec 27, 2018	96.39	98.93	95.14	98.93	2,833,384	+0.95(+0.97%)
Dec 26, 2018	93.20	97.98	93.10	97.98	3,268,082	+5.18(+5.58%)
Dec 24, 2018	94.63	95.20	92.80	92.80	2,311,500	-2.57(-2.69%)
Dec 21, 2018	97.88	98.87	95.01	95.37	3,945,300	-2.03(-2.08%)
Dec 20, 2018	98.96	99.32	96.19	97.40	5,691,361	-1.93(-1.94%)
Dec 19, 2018	100.69	102.49	98.48	99.33	2,151,378	-1.28(-1.27%)
Dec 18, 2018	101.24	101.50	99.77	100.61	2,321,842	+0.11(+0.11%)
Dec 17, 2018	102.45	102.77	99.84	100.50	2,484,537	-2.99(-2.89%)
Dec 14, 2018	104.65	105.08	103.15	103.49	1,459,000	-2.41(-2.28%)
Dec 13, 2018	106.15	106.70	105.15	105.90	1,288,419	+0.18(+0.17%)
Dec 12, 2018	106.43	107.10	105.71	105.72	1,710,565	+0.65(+0.62%)
Dec 11, 2018	106.66	106.66	104.32	105.07	1,537,821	+0.18(+0.17%)
Dec 10, 2018	103.87	105.31	102.61	104.89	1,633,563	+0.77(+0.74%)
Dec 07, 2018	107.00	107.30	103.69	104.12	1,593,900	-3.12(-2.91%)
Dec 06, 2018	104.56	107.24	103.90	107.24	2,640,128	+0.36(+0.34%)
Dec 04, 2018	109.72	110.15	106.71	106.88	1,574,200	-3.29(-2.99%)
Dec 03, 2018	111.59	111.59	109.34	110.17	1,524,449	+1.38(+1.27%)
Nov 30, 2018	107.59	108.87	107.20	108.79	1,657,100	+1.21(+1.12%)
Nov 29, 2018	107.74	108.26	106.70	107.58	2,390,869	-0.46(-0.43%)
Nov 28, 2018	105.29	108.04	104.95	108.04	1,957,632	+3.59(+3.44%)
Nov 27, 2018	103.67	104.48	103.11	104.45	1,476,590	+0.32(+0.31%)
Nov 26, 2018	103.07	104.22	102.89	104.13	1,093,680	+2.27(+2.23%)
Nov 23, 2018	101.70	102.63	101.50	101.86	452,600	-0.72(-0.70%)
Nov 21, 2018		102.58	102.58	102.58	0	+0.42(+0.41%)
Nov 20, 2018	101.16	103.37	100.70	102.16	2,403,697	-1.81(-1.74%)
Nov 19, 2018	107.19	107.25	103.54	103.97	1,843,056	-3.52(-3.27%)
Nov 16, 2018	106.56	108.05	106.56	107.49	1,039,800	-0.63(-0.58%)
Nov 15, 2018	106.14	108.41	105.14	108.12	1,894,735	+1.55(+1.45%)
Nov 14, 2018	108.56	108.92	105.81	106.57	2,131,788	-1.03(-0.96%)
Nov 13, 2018	108.08	109.15	107.21	107.60	1,553,519	-0.19(-0.18%)
Nov 12, 2018	110.43	110.67	107.58	107.79	1,813,133	-2.97(-2.68%)
Nov 09, 2018	111.61	111.92	109.95	110.76	1,475,900	-1.55(-1.38%)
Nov 08, 2018	112.62	112.72	111.75	112.31	1,905,649	-0.21(-0.19%)
Nov 07, 2018	110.32	112.61	110.20	112.52	1,705,527	+3.25(+2.97%)
Nov 06, 2018	108.74	109.59	108.45	109.27	1,706,761	+0.27(+0.25%)
Nov 05, 2018	108.40	109.23	107.52	109.00	2,929,942	+0.61(+0.56%)
Nov 02, 2018	109.30	110.50	107.65	108.39	2,011,300	-0.75(-0.69%)

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.