Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	84.89	85.38	84.66	84.69	2,595,403	-0.36(-0.42%)
Feb 27, 2019	84.27	85.14	84.20	85.05	2,595,166	+0.33(+0.39%)
Feb 26, 2019	84.32	84.95	84.09	84.72	3,071,481	+0.48(+0.57%)
Feb 25, 2019	85.46	85.50	84.18	84.24	2,601,898	-0.79(-0.93%)
Feb 22, 2019	84.94	85.45	84.75	85.03	2,206,600	+0.28(+0.33%)
Feb 21, 2019	84.49	85.43	84.08	84.75	3,057,168	+0.02(+0.02%)
Feb 20, 2019	85.47	85.47	84.46	84.73	2,884,502	-0.89(-1.04%)
Feb 19, 2019	85.59	85.88	85.42	85.62	3,371,284	-0.16(-0.19%)
Feb 15, 2019	85.03	86.11	84.55	85.78	6,187,700	+1.43(+1.70%)
Feb 14, 2019	84.28	84.77	83.81	84.35	3,541,184	-0.04(-0.05%)
Feb 13, 2019	84.57	84.86	83.93	84.39	5,343,505	+0.01(+0.01%)
Feb 12, 2019	85.30	85.30	83.87	84.38	4,154,027	-0.18(-0.21%)
Feb 11, 2019	86.26	86.29	84.28	84.56	5,934,102	-1.14(-1.33%)
Feb 08, 2019	83.89	85.73	82.90	85.70	5,768,000	+1.69(+2.01%)
Feb 07, 2019	84.12	84.34	83.00	84.01	5,729,149	-0.60(-0.71%)
Feb 06, 2019	84.82	85.12	83.90	84.61	3,857,612	-0.50(-0.59%)
Feb 05, 2019	83.80	85.21	83.55	85.11	5,589,278	+1.02(+1.21%)
Feb 04, 2019	82.88	84.10	82.43	84.09	4,234,028	+1.17(+1.41%)
Feb 01, 2019	82.63	83.66	82.29	82.92	6,008,500	-0.01(-0.01%)
Jan 31, 2019	84.79	84.79	82.65	82.93	8,094,710	-1.73(-2.04%)
Jan 30, 2019	84.20	84.88	83.80	84.66	6,490,344	+1.03(+1.23%)
Jan 29, 2019	85.02	85.06	83.10	83.63	5,509,409	-1.58(-1.85%)
Jan 28, 2019	84.67	85.65	83.82	85.21	8,740,259	+0.14(+0.16%)
Jan 25, 2019	82.93	85.12	82.22	85.07	10,138,600	+2.28(+2.75%)
Jan 24, 2019	80.68	82.88	80.58	82.79	10,378,249	+2.20(+2.73%)
Jan 23, 2019	78.55	80.67	78.21	80.59	10,606,537	+2.40(+3.07%)
Jan 22, 2019	77.31	78.31	77.01	78.19	11,480,686	+0.37(+0.48%)
Jan 18, 2019	75.11	77.91	75.06	77.82	13,492,900	+3.32(+4.46%)
Jan 17, 2019	72.07	75.57	72.07	74.50	19,092,028	+1.93(+2.66%)
Jan 16, 2019	70.54	72.78	68.45	72.57	49,528,184	-2.47(-3.29%)
Jan 15, 2019	74.00	75.35	73.88	75.04	1,093,865	+1.16(+1.57%)
Jan 14, 2019	73.22	74.28	73.12	73.88	1,178,420	-0.22(-0.30%)
Jan 11, 2019	73.95	74.14	73.52	74.10	1,360,000	-0.28(-0.38%)
Jan 10, 2019	73.18	74.45	72.99	74.38	1,362,622	+1.06(+1.45%)
Jan 09, 2019	73.74	73.83	73.01	73.32	1,749,348	-0.23(-0.31%)
Jan 08, 2019	73.45	74.29	72.49	73.55	1,930,626	+0.48(+0.66%)
Jan 07, 2019	73.15	74.36	72.62	73.07	1,832,068	-0.15(-0.20%)
Jan 04, 2019	71.07	73.46	70.89	73.22	1,782,600	+3.11(+4.44%)
Jan 03, 2019	71.38	71.99	69.97	70.11	2,542,331	-2.10(-2.91%)
Jan 02, 2019	72.21	73.49	71.82	72.21	2,278,612	-1.28(-1.74%)
Dec 31, 2018	73.38	73.62	72.62	73.49	1,538,300	+0.53(+0.73%)
Dec 28, 2018	73.19	73.96	72.49	72.96	1,742,600	-0.11(-0.15%)
Dec 27, 2018	70.34	73.08	70.00	73.07	2,110,716	+1.16(+1.61%)
Dec 26, 2018	69.38	71.98	68.55	71.91	2,146,624	+2.91(+4.22%)
Dec 24, 2018	70.75	71.01	68.92	69.00	1,591,900	-1.92(-2.71%)
Dec 21, 2018	72.16	73.73	70.19	70.92	5,012,400	-1.58(-2.18%)
Dec 20, 2018	72.65	73.37	71.56	72.50	3,040,772	-0.34(-0.47%)
Dec 19, 2018	73.00	75.15	71.98	72.84	3,030,888	-0.17(-0.23%)
Dec 18, 2018	75.18	75.71	72.34	73.01	2,772,294	-1.42(-1.91%)
Dec 17, 2018	76.29	76.53	73.94	74.43	2,198,181	-1.85(-2.43%)
Dec 14, 2018	77.07	77.43	76.24	76.28	1,840,500	-1.46(-1.88%)
Dec 13, 2018	77.70	78.21	76.96	77.74	1,592,521	+0.10(+0.13%)
Dec 12, 2018	77.85	78.76	77.39	77.64	1,670,110	+0.88(+1.15%)
Dec 11, 2018	77.98	78.00	76.52	76.76	1,881,230	+0.62(+0.81%)
Dec 10, 2018	74.88	76.36	74.19	76.14	2,216,721	+1.40(+1.87%)
Dec 07, 2018	75.56	76.57	74.32	74.74	2,403,100	-1.33(-1.75%)
Dec 06, 2018	75.55	76.16	74.04	76.07	3,562,839	-0.84(-1.09%)
Dec 04, 2018	79.50	80.07	76.55	76.91	2,887,800	-2.76(-3.46%)

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.