Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	99.50	103.03	99.06	102.32	861,900	+3.33(+3.36%)
Dec 28, 2018	98.90	100.66	97.33	98.99	754,400	+0.51(+0.52%)
Dec 27, 2018	95.42	98.49	93.86	98.48	753,858	+1.41(+1.45%)
Dec 26, 2018	90.89	97.19	90.07	97.07	722,719	+7.46(+8.32%)
Dec 24, 2018	88.15	91.83	86.57	89.61	758,100	-0.77(-0.85%)
Dec 21, 2018	95.56	97.28	90.26	90.38	1,940,400	-5.21(-5.45%)
Dec 20, 2018	96.86	99.03	93.60	95.59	901,180	-1.74(-1.79%)
Dec 19, 2018	98.89	101.49	96.88	97.33	918,661	-1.70(-1.72%)
Dec 18, 2018	98.34	100.30	97.68	99.03	895,178	+2.09(+2.16%)
Dec 17, 2018	99.01	99.53	96.10	96.94	1,231,112	-3.10(-3.10%)
Dec 14, 2018	99.21	103.78	99.00	100.04	1,111,600	-0.44(-0.44%)
Dec 13, 2018	104.61	104.71	99.77	100.48	979,660	-0.92(-0.91%)
Dec 12, 2018	100.59	103.10	98.77	101.40	1,091,022	+1.93(+1.94%)
Dec 11, 2018	103.36	104.80	99.47	99.47	1,680,992	-2.24(-2.20%)
Dec 10, 2018	97.93	101.96	96.20	101.71	1,530,477	+6.13(+6.41%)
Dec 07, 2018	101.44	106.37	95.51	95.58	2,064,200	-6.21(-6.10%)
Dec 06, 2018	105.38	109.28	95.33	101.79	4,326,676	-2.79(-2.67%)
Dec 04, 2018	108.66	110.08	103.60	104.58	1,835,700	-5.65(-5.13%)
Dec 03, 2018	110.02	111.77	108.72	110.23	1,734,051	+5.44(+5.19%)
Nov 30, 2018	105.78	106.39	103.03	104.79	1,052,900	-0.48(-0.46%)
Nov 29, 2018	105.76	107.44	103.26	105.27	1,244,050	-0.43(-0.41%)
Nov 28, 2018	102.40	105.91	100.42	105.70	1,485,584	+4.35(+4.29%)
Nov 27, 2018	103.39	104.22	100.71	101.35	879,727	-3.15(-3.01%)
Nov 26, 2018	103.55	105.13	102.29	104.50	1,221,703	+1.67(+1.62%)
Nov 23, 2018	100.65	103.89	100.28	102.83	591,900	-0.16(-0.16%)
Nov 21, 2018		102.99	102.99	102.99	0	-0.89(-0.86%)
Nov 20, 2018	109.20	109.80	101.49	103.88	2,486,434	-10.24(-8.97%)
Nov 19, 2018	119.33	120.33	113.40	114.12	867,513	-5.82(-4.85%)
Nov 16, 2018	119.65	120.69	118.19	119.94	648,600	-0.92(-0.76%)
Nov 15, 2018	122.20	122.52	117.02	120.86	1,107,249	-2.02(-1.64%)
Nov 14, 2018	123.27	125.59	121.63	122.88	656,300	+0.67(+0.55%)
Nov 13, 2018	123.92	125.32	117.77	122.21	1,091,951	-1.20(-0.97%)
Nov 12, 2018	121.69	124.90	121.29	123.41	982,285	+1.71(+1.41%)
Nov 09, 2018	123.63	124.98	121.65	121.70	672,000	-1.66(-1.35%)
Nov 08, 2018	122.09	125.75	121.01	123.36	1,278,998	+1.81(+1.49%)
Nov 07, 2018	118.92	122.03	117.04	121.55	759,017	+3.34(+2.83%)
Nov 06, 2018	116.67	120.72	116.52	118.21	686,396	+1.12(+0.96%)
Nov 05, 2018	120.91	120.91	116.46	117.09	689,536	-3.88(-3.21%)
Nov 02, 2018	121.39	123.98	119.16	120.97	957,400	+0.66(+0.55%)
Nov 01, 2018	114.30	121.83	112.41	120.31	1,194,126	+6.49(+5.70%)
Oct 31, 2018	116.80	117.72	113.70	113.82	763,205	-1.50(-1.30%)
Oct 30, 2018	112.12	115.61	110.23	115.32	644,508	+3.47(+3.10%)
Oct 29, 2018	111.82	115.24	110.26	111.85	636,191	+1.48(+1.34%)
Oct 26, 2018	110.37	112.34	108.76	110.37	816,400	-1.79(-1.60%)
Oct 25, 2018	112.59	113.87	110.18	112.16	749,664	+0.66(+0.59%)
Oct 24, 2018	115.14	117.12	111.00	111.50	837,598	-4.51(-3.89%)
Oct 23, 2018	114.44	116.37	110.49	116.01	795,109	-0.17(-0.15%)
Oct 22, 2018	115.70	117.42	114.63	116.18	534,704	+1.38(+1.20%)
Oct 19, 2018	115.89	118.09	114.33	114.80	659,000	-0.24(-0.21%)
Oct 18, 2018	117.24	118.05	114.15	115.04	670,540	-3.02(-2.56%)
Oct 17, 2018	119.68	119.83	116.18	118.06	603,386	-2.13(-1.77%)
Oct 16, 2018	114.99	120.41	113.88	120.19	625,268	+6.05(+5.30%)
Oct 15, 2018	114.88	115.02	112.87	114.14	701,683	-0.44(-0.38%)
Oct 12, 2018	115.38	116.76	112.82	114.58	919,400	+1.82(+1.61%)
Oct 11, 2018	113.90	117.06	111.46	112.76	1,147,254	-2.28(-1.98%)
Oct 10, 2018	120.97	121.97	114.76	115.04	1,231,597	-6.01(-4.96%)
Oct 09, 2018	120.87	124.01	120.00	121.05	760,371	+0.50(+0.41%)
Oct 08, 2018	116.90	120.85	116.51	120.55	1,116,358	+2.96(+2.52%)
Oct 05, 2018	119.85	121.17	116.51	117.59	832,900	-2.23(-1.86%)
Oct 04, 2018	121.11	121.69	119.11	119.82	888,325	-1.31(-1.08%)
Oct 03, 2018	123.31	124.00	120.80	121.13	843,867	-1.84(-1.50%)
Oct 02, 2018	127.89	128.07	122.56	122.97	869,325	-5.16(-4.03%)

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.