Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	110.03	111.67	108.78	110.02	30,754	+0.28(+0.26%)
Dec 28, 2018	110.81	111.45	109.52	109.73	23,398	-0.38(-0.35%)
Dec 27, 2018	107.22	110.11	104.01	110.11	109,291	+1.20(+1.10%)
Dec 26, 2018	105.40	108.92	104.50	108.92	27,917	+4.36(+4.17%)
Dec 24, 2018	105.71	106.17	104.56	104.56	7,050	-2.46(-2.30%)
Dec 21, 2018	109.29	110.59	106.84	107.02	11,954	-2.01(-1.84%)
Dec 20, 2018	110.18	115.11	108.43	109.03	7,041	-2.34(-2.11%)
Dec 19, 2018	113.04	114.02	110.67	111.37	6,743	-1.80(-1.59%)
Dec 18, 2018	114.38	114.38	112.38	113.17	4,956	-0.06(-0.05%)
Dec 17, 2018	114.29	115.45	113.14	113.24	7,483	-3.58(-3.07%)
Dec 14, 2018	117.41	117.41	115.66	116.82	3,269	-1.39(-1.18%)
Dec 13, 2018	118.85	118.85	118.14	118.21	82,952	+0.12(+0.10%)
Dec 12, 2018	118.48	119.27	118.09	118.09	2,456	+0.81(+0.69%)
Dec 11, 2018	118.27	118.27	117.23	117.28	1,110	+0.28(+0.24%)
Dec 10, 2018	116.71	117.00	114.51	117.00	4,405	+0.86(+0.74%)
Dec 07, 2018	118.67	118.72	115.92	116.14	4,393	-2.53(-2.14%)
Dec 06, 2018	117.84	118.76	115.98	118.68	5,847	+0.13(+0.11%)
Dec 04, 2018	121.72	121.72	118.55	118.55	9,502	-3.25(-2.67%)
Dec 03, 2018	121.24	121.88	121.24	121.80	194,127	+1.05(+0.87%)
Nov 30, 2018	120.28	120.92	120.05	120.75	7,356	+0.27(+0.22%)
Nov 29, 2018	119.97	120.73	119.66	120.48	4,874	+0.85(+0.71%)
Nov 28, 2018	118.15	119.79	117.93	119.64	9,946	+2.43(+2.07%)
Nov 27, 2018	115.92	117.22	115.92	117.21	2,968	+0.45(+0.39%)
Nov 26, 2018	116.58	116.86	116.19	116.76	3,237	+0.99(+0.85%)
Nov 23, 2018	115.77	115.77	115.77	115.77	408	-0.43(-0.37%)
Nov 21, 2018		116.20	116.20	116.20	0	+0.34(+0.29%)
Nov 20, 2018	115.67	116.60	115.56	115.86	4,850	-1.34(-1.14%)
Nov 19, 2018	120.19	120.19	117.20	117.20	5,670	-2.90(-2.42%)
Nov 16, 2018	118.66	120.17	118.66	120.11	5,313	+1.08(+0.91%)
Nov 15, 2018	118.18	119.35	118.15	119.02	2,659	+0.23(+0.19%)
Nov 14, 2018	119.51	119.62	118.59	118.80	2,130	-0.42(-0.35%)
Nov 13, 2018	120.27	120.27	119.09	119.21	2,812	-0.19(-0.16%)
Nov 12, 2018	120.26	120.26	119.40	119.40	4,440	-2.37(-1.95%)
Nov 09, 2018	122.33	122.33	121.65	121.77	1,634	-0.62(-0.50%)
Nov 08, 2018	122.71	122.85	122.38	122.39	1,983	-1.85(-1.49%)
Nov 07, 2018	122.05	124.24	121.71	124.24	5,421	+3.77(+3.13%)
Nov 06, 2018	119.59	120.47	119.59	120.47	4,501	+0.70(+0.59%)
Nov 05, 2018	119.64	120.02	119.33	119.76	2,463	+0.32(+0.27%)
Nov 02, 2018	120.45	120.45	119.39	119.44	1,328	-0.93(-0.77%)
Nov 01, 2018	119.80	120.37	119.47	120.37	2,601	+0.76(+0.64%)
Oct 31, 2018	118.25	120.49	118.25	119.61	2,599	+3.84(+3.32%)
Oct 30, 2018	116.68	116.97	115.70	115.77	2,649	+1.69(+1.48%)
Oct 29, 2018	119.16	119.65	114.08	114.08	6,711	-4.05(-3.43%)
Oct 26, 2018	116.71	118.13	116.09	118.13	5,517	-1.41(-1.18%)
Oct 25, 2018	117.72	119.54	117.31	119.54	4,092	+3.07(+2.64%)
Oct 24, 2018	119.25	120.16	116.47	116.47	3,891	-5.28(-4.34%)
Oct 23, 2018	121.11	121.74	119.32	121.74	4,922	-0.02(-0.02%)
Oct 22, 2018	122.50	122.60	121.77	121.77	1,866	-0.64(-0.52%)
Oct 19, 2018	122.68	123.16	122.40	122.41	1,634	-0.16(-0.13%)
Oct 18, 2018	123.33	123.33	122.56	122.56	1,841	-2.21(-1.77%)
Oct 17, 2018	123.93	125.87	123.93	124.77	4,942	+0.23(+0.18%)
Oct 16, 2018	122.75	124.58	122.75	124.55	5,641	+2.27(+1.86%)
Oct 15, 2018	122.67	122.67	122.03	122.27	3,959	-0.71(-0.58%)
Oct 12, 2018	130.16	130.16	121.38	122.98	7,152	+2.00(+1.66%)
Oct 11, 2018	122.05	122.17	120.33	120.98	3,633	-3.01(-2.43%)
Oct 10, 2018	126.60	126.60	123.66	123.99	5,639	-3.21(-2.53%)
Oct 09, 2018	127.60	127.97	127.12	127.20	9,738	-0.25(-0.20%)
Oct 08, 2018	126.64	127.55	126.53	127.46	2,100	-0.44(-0.34%)
Oct 05, 2018	128.82	128.94	127.37	127.90	6,232	-1.05(-0.81%)
Oct 04, 2018	129.85	129.85	128.19	128.94	65,081	-1.32(-1.01%)
Oct 03, 2018	130.64	130.96	130.27	130.27	3,007	+0.22(+0.17%)
Oct 02, 2018	129.97	130.61	129.97	130.05	18,238	-0.21(-0.16%)

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.