Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	103.73	105.24	103.27	105.04	1,897,400	+1.57(+1.52%)
Mar 28, 2019	104.28	104.75	103.43	103.47	1,332,467	-0.75(-0.72%)
Mar 27, 2019	102.07	105.15	101.46	104.22	2,594,729	+2.45(+2.41%)
Mar 26, 2019	102.70	102.83	101.43	101.77	1,280,383	-0.19(-0.19%)
Mar 25, 2019	101.40	102.56	101.28	101.96	1,799,785	+0.53(+0.52%)
Mar 22, 2019	101.04	102.15	101.00	101.43	1,423,100	+0.02(+0.02%)
Mar 21, 2019	101.74	102.39	101.30	101.41	1,341,646	+0.06(+0.06%)
Mar 20, 2019	101.31	102.32	101.06	101.35	2,119,876	+0.04(+0.04%)
Mar 19, 2019	101.14	102.23	100.81	101.31	2,081,108	+0.28(+0.28%)
Mar 18, 2019	100.41	101.08	99.77	101.03	1,738,146	+1.17(+1.17%)
Mar 15, 2019	100.52	100.79	99.51	99.86	3,499,400	-0.79(-0.78%)
Mar 14, 2019	101.75	101.75	99.84	100.65	2,565,984	-1.91(-1.86%)
Mar 13, 2019	102.62	103.22	102.20	102.56	1,746,530	+0.11(+0.11%)
Mar 12, 2019	104.27	104.49	101.96	102.45	1,885,174	-1.39(-1.34%)
Mar 11, 2019	102.19	103.91	101.66	103.84	2,199,826	+1.44(+1.41%)
Mar 08, 2019	102.42	104.19	101.13	102.40	2,332,400	-0.76(-0.74%)
Mar 07, 2019	99.43	103.51	99.04	103.16	5,265,994	+2.81(+2.80%)
Mar 06, 2019	97.66	101.09	95.20	100.35	10,494,745	+4.88(+5.11%)
Mar 05, 2019	96.14	96.14	95.08	95.47	2,559,955	+0.20(+0.21%)
Mar 04, 2019	96.42	97.05	95.01	95.27	1,945,192	-1.09(-1.13%)
Mar 01, 2019	96.86	97.39	95.95	96.36	2,153,400	+0.03(+0.03%)
Feb 28, 2019	95.55	96.70	95.14	96.33	2,551,586	+0.56(+0.58%)
Feb 27, 2019	96.19	96.60	94.75	95.77	2,892,520	-0.72(-0.75%)
Feb 26, 2019	97.29	97.52	95.80	96.49	2,621,043	-0.79(-0.81%)
Feb 25, 2019	97.80	98.40	97.16	97.28	2,162,720	+0.17(+0.18%)
Feb 22, 2019	98.29	98.57	96.46	97.11	1,997,100	-1.01(-1.03%)
Feb 21, 2019	98.95	98.95	97.70	98.12	1,017,169	-1.07(-1.08%)
Feb 20, 2019	99.21	100.01	98.36	99.19	2,205,734	+0.14(+0.14%)
Feb 19, 2019	99.40	99.44	98.41	99.05	1,936,408	+0.20(+0.20%)
Feb 15, 2019	99.16	100.12	98.61	98.85	1,570,700	+0.32(+0.32%)
Feb 14, 2019	98.06	99.10	97.67	98.53	1,613,290	-0.03(-0.03%)
Feb 13, 2019	98.45	98.96	97.55	98.56	2,039,911	+0.48(+0.49%)
Feb 12, 2019	98.34	98.71	97.97	98.08	1,741,003	+0.48(+0.49%)
Feb 11, 2019	97.64	98.23	97.26	97.60	1,155,198	-0.05(-0.05%)
Feb 08, 2019	97.81	98.29	97.29	97.65	1,312,000	-0.64(-0.65%)
Feb 07, 2019	97.44	98.99	96.82	98.29	1,566,302	+0.50(+0.51%)
Feb 06, 2019	97.78	98.10	97.07	97.79	1,339,771	-0.31(-0.32%)
Feb 05, 2019	98.98	99.36	97.74	98.10	2,375,945	-0.44(-0.45%)
Feb 04, 2019	96.72	98.60	96.13	98.54	1,877,547	+1.85(+1.91%)
Feb 01, 2019	96.87	97.42	95.64	96.69	1,754,600	-0.14(-0.14%)
Jan 31, 2019	96.15	96.89	95.55	96.83	2,279,866	+0.79(+0.82%)
Jan 30, 2019	96.68	96.68	95.34	96.04	1,416,141	-0.16(-0.17%)
Jan 29, 2019	95.55	96.46	95.06	96.20	2,010,963	+0.58(+0.61%)
Jan 28, 2019	96.15	96.98	94.87	95.62	1,468,942	-1.30(-1.34%)
Jan 25, 2019	95.19	97.15	95.19	96.92	2,472,800	+2.36(+2.50%)
Jan 24, 2019	94.83	95.41	94.03	94.56	2,578,710	+0.12(+0.13%)
Jan 23, 2019	95.42	96.27	93.84	94.44	2,233,305	-1.29(-1.35%)
Jan 22, 2019	94.12	96.72	94.12	95.73	2,161,532	+1.07(+1.13%)
Jan 18, 2019	95.29	95.74	94.49	94.66	2,846,200	+0.09(+0.10%)
Jan 17, 2019	93.29	94.65	92.92	94.57	3,139,165	+0.71(+0.76%)
Jan 16, 2019	95.72	96.17	93.77	93.86	3,094,660	-2.09(-2.18%)
Jan 15, 2019	97.45	97.58	95.47	95.95	3,076,893	-1.28(-1.32%)
Jan 14, 2019	97.00	97.85	96.07	97.23	2,591,000	-0.05(-0.05%)
Jan 11, 2019	96.23	97.52	96.00	97.28	1,733,600	+0.87(+0.90%)
Jan 10, 2019	94.01	96.93	94.01	96.41	3,439,942	-0.76(-0.78%)
Jan 09, 2019	98.56	99.72	96.94	97.17	3,258,202	-1.43(-1.45%)
Jan 08, 2019	98.32	98.98	96.76	98.60	3,711,149	+0.64(+0.65%)
Jan 07, 2019	96.27	98.94	95.90	97.96	6,432,200	+5.07(+5.46%)
Jan 04, 2019	91.71	93.64	91.37	92.89	3,271,700	+2.13(+2.35%)
Jan 03, 2019	90.65	91.82	90.10	90.76	2,789,002	-0.44(-0.48%)

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.