Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	109.84	111.17	109.36	111.09	1,356,376	+1.73(+1.58%)
Dec 28, 2018	110.31	111.26	108.91	109.37	1,168,212	-0.19(-0.18%)
Dec 27, 2018	106.10	109.56	105.19	109.56	1,472,854	+2.04(+1.90%)
Dec 26, 2018	104.17	107.55	102.44	107.52	1,450,043	+4.04(+3.90%)
Dec 24, 2018	107.29	107.64	103.44	103.48	1,122,500	-4.43(-4.10%)
Dec 21, 2018	108.92	111.52	107.29	107.91	4,140,091	-1.01(-0.93%)
Dec 20, 2018	108.73	110.24	106.99	108.92	2,996,470	-0.36(-0.33%)
Dec 19, 2018	110.90	113.17	108.39	109.27	2,048,084	-1.40(-1.27%)
Dec 18, 2018	110.82	112.37	109.84	110.67	2,394,603	-0.77(-0.69%)
Dec 17, 2018	112.85	113.64	110.79	111.44	1,993,285	-2.56(-2.24%)
Dec 14, 2018	114.52	116.27	113.40	114.00	2,282,591	-1.91(-1.65%)
Dec 13, 2018	115.60	117.48	115.34	115.91	1,829,562	+0.90(+0.78%)
Dec 12, 2018	115.55	117.42	114.93	115.01	1,677,285	+0.94(+0.82%)
Dec 11, 2018	115.64	116.48	113.50	114.07	2,805,055	+0.41(+0.36%)
Dec 10, 2018	112.66	114.27	110.86	113.67	2,188,814	+1.04(+0.92%)
Dec 07, 2018	116.16	118.13	112.06	112.63	2,674,115	-3.30(-2.84%)
Dec 06, 2018	113.70	116.14	111.80	115.93	2,723,439	+0.44(+0.38%)
Dec 04, 2018	121.02	121.02	114.80	115.49	2,823,092	-5.81(-4.79%)
Dec 03, 2018	122.48	123.38	120.32	121.30	1,970,713	+0.34(+0.28%)
Nov 30, 2018	118.15	121.09	117.80	120.96	1,807,036	+2.74(+2.32%)
Nov 29, 2018	120.04	120.07	118.04	118.22	1,791,693	-1.85(-1.54%)
Nov 28, 2018	118.95	120.09	116.84	120.08	1,252,981	+1.86(+1.58%)
Nov 27, 2018	117.54	118.35	115.92	118.22	1,461,754	-0.01(-0.01%)
Nov 26, 2018	117.45	118.35	116.78	118.22	1,247,388	+1.47(+1.26%)
Nov 23, 2018	115.63	117.44	115.57	116.75	513,603	+0.14(+0.12%)
Nov 21, 2018		116.61	116.61	116.61	0	+0.33(+0.28%)
Nov 20, 2018	115.48	117.18	114.83	116.28	1,904,620	-0.28(-0.24%)
Nov 19, 2018	117.86	118.03	115.71	116.56	1,533,308	-1.40(-1.19%)
Nov 16, 2018	117.01	118.53	116.33	117.96	2,401,680	+0.32(+0.27%)
Nov 15, 2018	115.12	118.47	114.22	117.64	1,513,481	+1.76(+1.52%)
Nov 14, 2018	116.49	117.61	114.78	115.88	1,802,797	+0.20(+0.17%)
Nov 13, 2018	114.76	117.28	114.15	115.68	3,217,947	+1.56(+1.37%)
Nov 12, 2018	115.20	115.21	113.35	114.13	2,532,553	-1.19(-1.03%)
Nov 09, 2018	115.94	116.53	113.94	115.32	1,467,815	-1.09(-0.93%)
Nov 08, 2018	116.17	117.27	115.77	116.41	1,232,333	+0.00(+0.00%)
Nov 07, 2018	115.40	116.49	114.12	116.41	1,144,244	+1.84(+1.60%)
Nov 06, 2018	113.65	115.25	113.47	114.57	1,505,554	+0.65(+0.57%)
Nov 05, 2018	114.07	114.81	112.72	113.92	1,248,876	+0.21(+0.18%)
Nov 02, 2018	114.65	115.87	112.67	113.71	2,330,180	+1.08(+0.96%)
Nov 01, 2018	110.98	113.03	109.95	112.63	2,595,837	+1.65(+1.49%)
Oct 31, 2018	114.08	115.06	110.66	110.98	3,971,745	-1.85(-1.64%)
Oct 30, 2018	109.75	113.13	109.50	112.83	2,749,595	+3.38(+3.08%)
Oct 29, 2018	109.70	112.28	107.84	109.45	3,360,834	+1.50(+1.39%)
Oct 26, 2018	105.42	109.56	104.99	107.96	3,888,692	+1.24(+1.16%)
Oct 25, 2018	105.15	108.36	104.78	106.72	3,287,673	+2.48(+2.38%)
Oct 24, 2018	109.60	109.92	103.85	104.24	4,155,601	-5.86(-5.32%)
Oct 23, 2018	108.37	111.06	106.11	110.11	4,581,482	-0.65(-0.59%)
Oct 22, 2018	110.97	111.48	110.00	110.76	2,006,146	+0.25(+0.23%)
Oct 19, 2018	111.68	111.86	109.72	110.51	2,153,500	-1.22(-1.09%)
Oct 18, 2018	110.20	113.47	110.20	111.72	4,343,850	-3.12(-2.71%)
Oct 17, 2018	115.20	115.68	113.65	114.84	1,547,802	-0.94(-0.81%)
Oct 16, 2018	114.79	115.96	113.84	115.78	1,851,912	+1.61(+1.41%)
Oct 15, 2018	113.41	114.97	113.34	114.17	1,495,619	+0.50(+0.44%)
Oct 12, 2018	114.50	114.86	112.08	113.67	2,362,482	+1.15(+1.02%)
Oct 11, 2018	115.74	116.34	112.00	112.53	2,564,683	-3.17(-2.74%)
Oct 10, 2018	118.83	118.95	115.61	115.70	3,315,655	-3.37(-2.83%)
Oct 09, 2018	121.78	121.94	119.01	119.07	1,912,733	-3.31(-2.70%)
Oct 08, 2018	122.16	122.66	121.21	122.37	1,909,729	-0.30(-0.24%)
Oct 05, 2018	124.77	124.95	121.71	122.67	1,783,241	-2.17(-1.74%)
Oct 04, 2018	124.93	125.50	123.88	124.84	1,375,868	-0.17(-0.13%)
Oct 03, 2018	126.09	126.17	124.64	125.01	1,569,543	-0.88(-0.70%)
Oct 02, 2018	124.79	125.98	124.40	125.89	1,195,422	+1.37(+1.10%)

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.