Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	114.93	115.44	114.74	115.00	153,384	+0.56(+0.49%)
Feb 27, 2019	113.89	114.44	113.77	114.43	18,164	+0.36(+0.32%)
Feb 26, 2019	114.22	114.78	114.04	114.07	35,063	+0.25(+0.22%)
Feb 25, 2019	115.09	115.09	113.65	113.82	205,199	-0.92(-0.80%)
Feb 22, 2019	114.13	114.73	113.60	114.73	27,475	-1.18(-1.02%)
Feb 21, 2019	115.56	116.19	115.16	115.91	94,695	+0.30(+0.26%)
Feb 20, 2019	115.27	116.17	115.27	115.61	84,711	+0.19(+0.16%)
Feb 19, 2019	115.28	115.76	114.75	115.42	33,817	+0.39(+0.34%)
Feb 15, 2019	114.67	115.17	114.67	115.03	19,199	+1.10(+0.97%)
Feb 14, 2019	113.62	114.42	113.36	113.93	27,955	-0.55(-0.48%)
Feb 13, 2019	114.42	114.60	114.15	114.48	20,220	+0.26(+0.23%)
Feb 12, 2019	113.61	114.68	113.35	114.22	51,476	+1.26(+1.11%)
Feb 11, 2019	112.67	113.01	112.42	112.96	32,412	+0.35(+0.31%)
Feb 08, 2019	111.31	112.60	111.31	112.60	44,137	+1.61(+1.45%)
Feb 07, 2019	110.70	111.26	110.36	110.99	88,466	-0.40(-0.36%)
Feb 06, 2019	111.48	111.54	111.08	111.39	71,768	-0.27(-0.24%)
Feb 05, 2019	111.61	111.92	111.53	111.65	30,218	+0.16(+0.14%)
Feb 04, 2019	110.81	111.56	110.81	111.50	38,197	+0.51(+0.46%)
Feb 01, 2019	111.64	111.64	110.68	110.99	26,372	-0.51(-0.46%)
Jan 31, 2019	109.43	111.65	109.43	111.50	38,886	+1.93(+1.76%)
Jan 30, 2019	109.16	109.98	108.94	109.57	41,647	+0.63(+0.58%)
Jan 29, 2019	108.93	109.11	108.52	108.94	18,960	+0.09(+0.08%)
Jan 28, 2019	107.67	108.85	107.63	108.85	31,667	+0.70(+0.65%)
Jan 25, 2019	108.60	109.20	108.11	108.15	34,758	-0.08(-0.08%)
Jan 24, 2019	109.18	109.18	107.71	108.23	58,924	-1.91(-1.74%)
Jan 23, 2019	110.05	110.39	109.38	110.15	45,213	+0.67(+0.61%)
Jan 22, 2019	110.36	110.36	108.82	109.48	64,358	-1.15(-1.04%)
Jan 18, 2019	109.88	110.94	109.88	110.63	22,620	+1.34(+1.23%)
Jan 17, 2019	108.45	109.32	108.45	109.29	33,486	+0.69(+0.63%)
Jan 16, 2019	109.06	109.06	108.35	108.60	20,758	-0.49(-0.45%)
Jan 15, 2019	108.14	109.16	108.09	109.09	29,868	+1.05(+0.97%)
Jan 14, 2019	108.17	108.46	107.89	108.04	34,249	-0.58(-0.53%)
Jan 11, 2019	108.46	108.67	108.10	108.61	22,620	+0.17(+0.15%)
Jan 10, 2019	107.30	108.44	107.06	108.44	31,800	+0.98(+0.91%)
Jan 09, 2019	107.99	108.26	107.22	107.47	46,119	-0.84(-0.78%)
Jan 08, 2019	107.88	108.53	107.38	108.31	52,216	+1.23(+1.15%)
Jan 07, 2019	106.67	107.84	105.97	107.08	701,737	+0.35(+0.33%)
Jan 04, 2019	105.04	106.92	105.04	106.72	52,523	+2.07(+1.98%)
Jan 03, 2019	104.58	105.63	104.40	104.65	62,140	-0.41(-0.39%)
Jan 02, 2019	104.24	105.33	103.92	105.05	72,600	-0.51(-0.48%)
Dec 31, 2018	105.41	105.56	104.48	105.56	101,295	+0.39(+0.37%)
Dec 28, 2018	105.77	106.41	104.75	105.17	95,336	+0.01(+0.01%)
Dec 27, 2018	103.99	105.16	102.02	105.16	103,559	+0.75(+0.72%)
Dec 26, 2018	101.75	104.41	100.77	104.41	81,932	+2.71(+2.66%)
Dec 24, 2018	104.58	104.58	101.66	101.70	48,992	-3.19(-3.04%)
Dec 21, 2018	106.14	108.17	104.60	104.89	117,343	-1.13(-1.07%)
Dec 20, 2018	107.61	107.61	105.09	106.02	83,717	-2.16(-1.99%)
Dec 19, 2018	109.41	110.50	107.78	108.18	113,160	-0.84(-0.77%)
Dec 18, 2018	110.23	110.59	108.35	109.01	69,935	-0.93(-0.85%)
Dec 17, 2018	112.68	112.72	109.53	109.94	68,984	-2.99(-2.64%)
Dec 14, 2018	114.08	114.18	112.68	112.93	42,599	-2.00(-1.74%)
Dec 13, 2018	114.64	115.09	114.41	114.94	72,287	+0.40(+0.35%)
Dec 12, 2018	114.94	115.45	114.52	114.53	84,381	+0.22(+0.20%)
Dec 11, 2018	113.76	115.06	113.70	114.31	49,419	+1.12(+0.99%)
Dec 10, 2018	113.53	113.62	111.40	113.19	52,985	-0.14(-0.12%)
Dec 07, 2018	114.87	115.20	112.96	113.33	73,854	-1.55(-1.35%)
Dec 06, 2018	115.02	115.03	112.72	114.87	91,842	-0.32(-0.28%)
Dec 04, 2018	117.56	117.82	115.04	115.20	62,842	-2.17(-1.85%)
Dec 03, 2018	116.95	117.36	116.36	117.36	196,957	+0.55(+0.47%)
Nov 30, 2018	116.36	117.00	116.24	116.82	46,714	+0.28(+0.24%)
Nov 29, 2018	116.11	116.92	116.09	116.54	391,532	+0.29(+0.25%)
Nov 28, 2018	116.05	116.42	115.57	116.25	409,474	+0.33(+0.29%)
Nov 27, 2018	114.97	115.99	114.85	115.92	69,536	+0.88(+0.77%)
Nov 26, 2018	115.36	115.76	114.69	115.04	54,762	-0.08(-0.07%)
Nov 23, 2018	114.29	115.58	114.29	115.12	12,790	+0.55(+0.48%)
Nov 21, 2018		114.57	114.57	114.57	0	-0.69(-0.60%)
Nov 20, 2018	116.36	117.01	115.06	115.26	51,185	-1.50(-1.29%)
Nov 19, 2018	117.09	117.79	116.42	116.76	74,564	-0.27(-0.23%)
Nov 16, 2018	116.56	117.72	116.29	117.03	38,372	+0.41(+0.36%)
Nov 15, 2018	116.38	116.66	115.58	116.62	138,763	-0.05(-0.04%)
Nov 14, 2018	117.72	117.72	116.16	116.66	83,621	-0.82(-0.70%)
Nov 13, 2018	118.25	118.51	116.97	117.48	88,185	-0.64(-0.54%)
Nov 12, 2018	118.15	119.06	117.95	118.12	58,380	-0.36(-0.30%)
Nov 09, 2018	117.87	118.70	117.76	118.48	43,489	+0.95(+0.81%)
Nov 08, 2018	117.29	117.87	117.18	117.53	60,305	-0.34(-0.29%)
Nov 07, 2018	118.17	118.17	116.60	117.87	115,508	+0.17(+0.15%)
Nov 06, 2018	116.83	117.92	116.70	117.70	43,374	+0.62(+0.53%)
Nov 05, 2018	116.04	117.23	115.86	117.08	49,830	+1.15(+0.99%)
Nov 02, 2018	117.09	117.09	115.25	115.93	58,838	-1.17(-1.00%)
Nov 01, 2018	115.75	117.42	115.57	117.09	369,265	+1.46(+1.26%)
Oct 31, 2018	116.53	116.56	114.58	115.64	475,084	-0.77(-0.66%)
Oct 30, 2018	114.29	116.40	114.29	116.40	51,932	+2.53(+2.22%)
Oct 29, 2018	113.46	114.85	112.81	113.88	184,646	+1.28(+1.13%)
Oct 26, 2018	114.14	114.14	112.11	112.60	104,886	-2.27(-1.97%)
Oct 25, 2018	114.95	115.47	113.82	114.86	36,358	-0.39(-0.34%)
Oct 24, 2018	115.16	116.98	115.14	115.25	36,874	+0.12(+0.10%)
Oct 23, 2018	114.12	115.55	113.54	115.14	38,913	+0.21(+0.18%)
Oct 22, 2018	115.84	116.13	114.70	114.93	33,778	-0.72(-0.62%)
Oct 19, 2018	114.91	116.11	114.91	115.65	27,027	+1.75(+1.54%)
Oct 18, 2018	114.23	115.10	113.57	113.89	20,316	-0.23(-0.21%)
Oct 17, 2018	114.07	114.50	113.36	114.13	17,246	-0.13(-0.11%)
Oct 16, 2018	113.29	114.48	113.03	114.25	74,829	+1.12(+0.99%)
Oct 15, 2018	111.83	113.77	111.83	113.14	18,990	+1.00(+0.89%)
Oct 12, 2018	111.99	112.40	111.13	112.14	55,835	+0.68(+0.61%)
Oct 11, 2018	113.97	114.12	111.05	111.46	84,188	-2.92(-2.55%)
Oct 10, 2018	115.80	116.02	114.16	114.38	43,098	-1.55(-1.34%)
Oct 09, 2018	116.54	116.54	115.78	115.93	44,812	-0.61(-0.53%)
Oct 08, 2018	114.97	116.64	114.97	116.55	27,600	+1.66(+1.45%)
Oct 05, 2018	114.34	115.02	114.34	114.88	30,475	+0.48(+0.42%)
Oct 04, 2018	114.84	114.84	113.80	114.40	37,378	-0.40(-0.35%)
Oct 03, 2018	116.28	116.33	114.70	114.80	30,188	-1.11(-0.95%)
Oct 02, 2018	115.21	116.26	115.21	115.91	23,306	+0.77(+0.67%)
Oct 01, 2018	115.55	115.60	115.04	115.14	51,952	-0.25(-0.22%)
Sep 28, 2018	114.70	115.44	114.70	115.39	22,801	+0.27(+0.23%)
Sep 27, 2018	115.23	116.03	114.93	115.12	23,694	-0.76(-0.66%)
Sep 26, 2018	116.07	116.71	115.88	115.88	37,404	-0.09(-0.08%)
Sep 25, 2018	117.12	117.12	115.97	115.97	22,069	-0.79(-0.68%)
Sep 24, 2018	117.98	118.06	116.62	116.76	21,406	-1.47(-1.24%)
Sep 21, 2018	118.19	118.50	118.19	118.23	17,669	+0.23(+0.20%)
Sep 20, 2018	117.04	118.06	117.04	118.00	21,482	+1.20(+1.03%)
Sep 19, 2018	117.18	117.68	116.69	116.80	13,624	-0.44(-0.37%)
Sep 18, 2018	117.74	117.74	116.54	117.24	23,451	-0.72(-0.61%)
Sep 17, 2018	117.61	118.07	117.43	117.96	16,765	+0.09(+0.08%)
Sep 14, 2018	117.96	118.04	117.36	117.87	19,011	-0.27(-0.23%)
Sep 13, 2018	117.88	118.20	117.50	118.14	30,570	-0.31(-0.26%)
Sep 12, 2018	117.18	118.50	117.10	118.45	33,525	+1.25(+1.07%)
Sep 11, 2018	117.51	117.56	116.92	117.20	25,894	-0.48(-0.41%)
Sep 10, 2018	117.85	118.39	117.68	117.68	14,553	-0.01(-0.01%)
Sep 07, 2018	117.64	117.69	116.68	117.69	23,037	-0.06(-0.05%)
Sep 06, 2018	116.92	117.91	116.67	117.75	40,181	+0.84(+0.72%)
Sep 05, 2018	115.36	116.91	115.33	116.91	28,498	+1.16(+1.00%)
Sep 04, 2018	115.68	116.25	115.55	115.75	22,441	-0.18(-0.15%)
Aug 31, 2018		115.92	115.92	115.92	0	+0.33(+0.29%)
Aug 30, 2018	115.63	116.06	115.33	115.59	19,749	-0.42(-0.36%)
Aug 29, 2018	116.25	116.25	115.78	116.01	10,244	+0.36(+0.31%)
Aug 28, 2018	116.29	116.51	115.61	115.66	28,331	-0.36(-0.31%)
Aug 27, 2018	116.57	116.57	115.62	116.01	28,984	-0.11(-0.09%)
Aug 24, 2018	115.67	116.43	115.61	116.12	34,556	+0.31(+0.27%)
Aug 23, 2018	115.68	116.08	115.58	115.81	14,607	-0.43(-0.37%)
Aug 22, 2018	116.76	116.76	116.17	116.24	31,320	-0.69(-0.59%)
Aug 21, 2018	118.31	118.31	116.48	116.92	26,304	-1.45(-1.22%)
Aug 20, 2018	118.35	118.75	118.20	118.37	24,321	+0.27(+0.23%)
Aug 17, 2018	116.59	118.11	116.59	118.11	32,655	+1.35(+1.16%)
Aug 16, 2018	116.17	117.00	116.17	116.75	239,621	+1.16(+1.01%)
Aug 15, 2018	114.87	115.66	114.26	115.59	30,508	+0.47(+0.41%)
Aug 14, 2018	114.46	115.23	114.46	115.12	23,328	+0.95(+0.83%)
Aug 13, 2018	114.25	114.44	113.61	114.17	18,957	+0.12(+0.10%)
Aug 10, 2018	114.08	114.56	113.90	114.06	20,017	-0.51(-0.44%)
Aug 09, 2018	115.04	115.22	114.37	114.56	18,790	-0.46(-0.40%)
Aug 08, 2018	115.68	115.73	114.98	115.02	33,774	-0.85(-0.73%)
Aug 07, 2018	116.50	116.50	115.56	115.87	33,078	-0.69(-0.59%)
Aug 06, 2018	116.79	117.11	116.53	116.56	55,320	-0.12(-0.10%)
Aug 03, 2018	115.35	117.43	115.35	116.67	42,719	+1.70(+1.48%)
Aug 02, 2018	113.28	115.01	113.20	114.98	61,580	+1.55(+1.36%)
Aug 01, 2018	114.25	114.25	113.40	113.43	61,482	-0.90(-0.79%)
Jul 31, 2018	114.25	114.78	113.90	114.33	33,087	+0.49(+0.43%)
Jul 30, 2018	113.49	114.11	113.49	113.84	53,562	-0.33(-0.29%)
Jul 27, 2018	114.23	114.69	114.04	114.17	20,430	-0.14(-0.13%)
Jul 26, 2018	113.91	115.09	113.91	114.32	42,214	+1.03(+0.91%)
Jul 25, 2018	112.49	113.37	112.28	113.29	31,950	+0.77(+0.68%)
Jul 24, 2018	112.58	112.86	112.02	112.52	25,974	-0.20(-0.17%)
Jul 23, 2018	113.01	113.37	112.31	112.71	38,058	-0.47(-0.42%)
Jul 20, 2018	112.85	113.37	112.62	113.19	16,315	+0.30(+0.26%)
Jul 19, 2018	112.07	113.36	111.88	112.89	19,372	+0.38(+0.33%)
Jul 18, 2018	113.99	113.99	112.38	112.52	23,303	-1.60(-1.40%)
Jul 17, 2018	113.59	114.29	113.53	114.12	30,523	+0.87(+0.77%)
Jul 16, 2018	113.92	113.92	113.03	113.25	48,115	-0.81(-0.71%)
Jul 13, 2018	113.28	114.26	113.28	114.06	29,354	+0.65(+0.58%)
Jul 12, 2018	113.77	113.97	113.09	113.40	18,252	-0.08(-0.07%)
Jul 11, 2018	113.70	113.70	113.03	113.48	25,002	-0.28(-0.24%)
Jul 10, 2018	113.30	113.76	112.81	113.76	35,114	+0.64(+0.57%)
Jul 09, 2018	113.62	113.82	113.07	113.12	79,083	-0.44(-0.39%)
Jul 06, 2018	113.02	113.93	112.90	113.55	33,535	+0.55(+0.48%)
Jul 05, 2018	111.64	113.04	111.64	113.01	21,083	+1.94(+1.75%)
Jul 03, 2018		111.07	111.07	111.07	0	+0.28(+0.25%)
Jul 02, 2018	111.32	111.56	110.30	110.79	43,736	-0.98(-0.88%)
Jun 29, 2018		112.31	111.27	111.78	35,857	-0.13(-0.12%)
Jun 28, 2018	111.33	112.11	111.33	111.91	43,537	+0.37(+0.34%)
Jun 27, 2018	112.08	112.83	111.47	111.53	68,815	-0.69(-0.61%)
Jun 26, 2018	112.73	113.01	111.68	112.22	514,830	-0.46(-0.40%)
Jun 25, 2018	111.60	112.86	111.60	112.68	68,707	+0.65(+0.58%)
Jun 22, 2018	111.02	112.05	111.02	112.03	30,947	+1.15(+1.04%)
Jun 21, 2018	110.90	111.37	110.64	110.88	32,170	+0.17(+0.15%)
Jun 20, 2018	110.92	110.92	110.16	110.71	30,061	+0.15(+0.14%)
Jun 19, 2018	109.71	110.72	109.71	110.56	23,315	+0.54(+0.49%)
Jun 18, 2018	110.97	110.97	109.62	110.02	36,807	-1.44(-1.29%)
Jun 15, 2018		111.46	110.77	111.46	165,384	+1.31(+1.19%)
Jun 14, 2018	109.80	110.19	109.52	110.16	38,098	+0.54(+0.50%)
Jun 13, 2018	110.00	110.09	109.30	109.61	43,388	-0.39(-0.36%)
Jun 12, 2018	109.77	110.00	109.19	110.00	25,631	+0.35(+0.32%)
Jun 11, 2018	108.55	109.91	108.55	109.66	239,936	+1.12(+1.03%)
Jun 08, 2018	107.08	108.54	107.08	108.54	57,280	+1.52(+1.42%)
Jun 07, 2018	106.10	107.61	105.89	107.02	36,071	+0.45(+0.43%)
Jun 06, 2018			105.92	106.56	24,464	-0.12(-0.12%)
Jun 05, 2018	107.31	107.31	106.42	106.69	18,849	-0.48(-0.45%)

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.