Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	113.25	115.66	112.92	114.09	2,467,831	+1.62(+1.44%)
Mar 28, 2019	111.28	113.98	111.25	112.46	1,182,115	+1.01(+0.91%)
Mar 27, 2019	112.28	112.92	110.05	111.45	1,491,077	-0.77(-0.68%)
Mar 26, 2019	111.52	113.30	111.04	112.21	987,343	+0.15(+0.14%)
Mar 25, 2019	111.24	113.06	109.91	112.06	1,320,775	+0.28(+0.25%)
Mar 22, 2019	114.75	114.98	110.95	111.78	1,784,983	-4.04(-3.49%)
Mar 21, 2019	112.72	116.58	112.10	115.83	1,532,612	+2.87(+2.54%)
Mar 20, 2019	112.16	113.78	111.30	112.96	1,881,163	+0.31(+0.27%)
Mar 19, 2019	111.73	113.49	111.17	112.65	1,543,844	+1.60(+1.44%)
Mar 18, 2019	110.71	111.70	109.48	111.06	1,829,909	+0.34(+0.31%)
Mar 15, 2019	111.96	112.84	110.60	110.71	2,302,688	+0.14(+0.13%)
Mar 14, 2019	111.92	112.19	109.69	110.57	1,664,973	-1.29(-1.15%)
Mar 13, 2019	112.41	113.66	111.69	111.86	1,239,873	-0.34(-0.31%)
Mar 12, 2019	114.90	115.24	111.60	112.20	1,923,447	-1.93(-1.69%)
Mar 11, 2019	114.85	115.90	113.46	114.14	1,351,860	-0.21(-0.18%)
Mar 08, 2019	112.02	114.50	111.21	114.34	1,299,387	+0.88(+0.77%)
Mar 07, 2019	117.75	117.83	112.74	113.47	2,437,998	-4.67(-3.95%)
Mar 06, 2019	119.41	121.16	118.08	118.13	1,519,495	-0.56(-0.48%)
Mar 05, 2019	120.39	120.39	117.73	118.70	1,447,219	-1.37(-1.14%)
Mar 04, 2019	120.23	121.69	118.87	120.06	1,955,612	+0.43(+0.36%)
Mar 01, 2019	122.39	122.78	118.80	119.63	2,316,807	-1.36(-1.12%)
Feb 28, 2019	121.95	122.51	120.23	120.99	2,033,102	-1.12(-0.92%)
Feb 27, 2019	124.42	124.96	121.89	122.11	1,777,943	-2.62(-2.10%)
Feb 26, 2019	123.08	124.93	122.76	124.73	1,717,940	+1.19(+0.97%)
Feb 25, 2019	127.49	127.86	123.42	123.53	2,033,049	-2.44(-1.94%)
Feb 22, 2019	124.40	126.09	123.80	125.97	3,037,829	+2.03(+1.64%)
Feb 21, 2019	123.67	124.40	120.99	123.94	2,165,351	+0.43(+0.35%)
Feb 20, 2019	122.72	123.75	122.45	123.52	2,128,747	+0.78(+0.64%)
Feb 19, 2019	119.78	123.28	119.40	122.73	1,811,967	+3.68(+3.09%)
Feb 15, 2019	117.44	119.52	116.25	119.05	2,591,766	+1.03(+0.87%)
Feb 14, 2019	118.94	119.18	114.03	118.02	2,966,772	-3.22(-2.66%)
Feb 13, 2019	120.31	121.78	120.25	121.24	1,156,382	+1.35(+1.13%)
Feb 12, 2019	119.19	121.45	119.00	119.89	2,024,349	+1.07(+0.90%)
Feb 11, 2019	119.41	119.94	116.93	118.81	1,382,405	-0.20(-0.17%)
Feb 08, 2019	119.13	120.09	117.76	119.02	2,294,951	-1.59(-1.32%)
Feb 07, 2019	123.71	124.04	118.92	120.60	2,467,334	-4.34(-3.48%)
Feb 06, 2019	120.72	124.99	120.30	124.95	2,544,013	+4.01(+3.32%)
Feb 05, 2019	118.64	122.10	118.44	120.94	2,047,985	+2.70(+2.28%)
Feb 04, 2019	119.70	120.46	117.65	118.23	1,272,048	-1.60(-1.33%)
Feb 01, 2019	116.84	121.20	116.78	119.83	3,146,590	+2.91(+2.49%)
Jan 31, 2019	117.90	120.89	115.02	116.92	3,912,421	+2.41(+2.10%)
Jan 30, 2019	112.18	115.46	111.54	114.52	3,762,733	+3.61(+3.26%)
Jan 29, 2019	111.69	112.37	110.34	110.91	1,776,209	-1.42(-1.26%)
Jan 28, 2019	111.17	113.09	109.31	112.32	2,386,677	-0.34(-0.30%)
Jan 25, 2019	110.01	113.10	109.59	112.67	2,150,715	+3.92(+3.60%)
Jan 24, 2019	107.07	110.39	106.53	108.75	1,885,332	+1.29(+1.20%)
Jan 23, 2019	106.89	108.18	105.59	107.46	1,900,045	+1.04(+0.97%)
Jan 22, 2019	107.92	108.83	103.65	106.42	2,119,197	-3.06(-2.80%)
Jan 18, 2019	109.94	110.94	108.09	109.48	2,855,802	+0.86(+0.80%)
Jan 17, 2019	105.32	109.47	105.05	108.62	2,678,365	+2.63(+2.48%)
Jan 16, 2019	102.97	108.50	102.89	105.98	2,437,238	+3.55(+3.46%)
Jan 15, 2019	103.46	104.80	101.62	102.44	2,647,887	-0.31(-0.30%)
Jan 14, 2019	104.82	104.93	102.02	102.75	3,880,157	-5.18(-4.80%)
Jan 11, 2019	105.17	108.16	104.16	107.93	1,899,905	+2.04(+1.93%)
Jan 10, 2019	107.81	108.83	105.20	105.89	2,590,305	-2.82(-2.60%)
Jan 09, 2019	108.31	110.25	107.81	108.71	2,307,205	+1.40(+1.30%)
Jan 08, 2019	105.75	107.73	103.17	107.31	2,339,357	+3.26(+3.13%)
Jan 07, 2019	101.80	105.07	100.56	104.05	3,307,408	+1.82(+1.78%)
Jan 04, 2019	100.58	103.13	99.31	102.24	3,163,633	+3.96(+4.03%)
Jan 03, 2019	97.71	100.22	97.09	98.27	3,035,238	-0.96(-0.97%)

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.