Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	104.49	104.56	104.32	104.37	223,953	-0.03(-0.03%)
Mar 28, 2019	104.40	104.54	104.32	104.40	368,741	-0.24(-0.23%)
Mar 27, 2019	104.73	104.79	104.58	104.64	111,486	-0.20(-0.19%)
Mar 26, 2019	105.03	105.10	104.80	104.83	89,544	-0.42(-0.40%)
Mar 25, 2019	105.24	105.40	105.20	105.25	402,131	+0.16(+0.15%)
Mar 22, 2019	105.14	105.26	104.87	105.10	601,105	-0.66(-0.63%)
Mar 21, 2019	105.94	106.00	105.53	105.76	217,685	-0.61(-0.58%)
Mar 20, 2019	105.61	106.50	105.56	106.38	601,880	+0.70(+0.66%)
Mar 19, 2019	105.61	105.68	105.51	105.67	68,723	+0.15(+0.14%)
Mar 18, 2019	105.48	105.61	105.38	105.53	378,416	+0.17(+0.16%)
Mar 15, 2019	105.20	105.55	105.20	105.36	124,076	+0.18(+0.17%)
Mar 14, 2019	105.19	105.22	105.08	105.19	355,702	-0.28(-0.27%)
Mar 13, 2019	105.14	105.50	105.13	105.47	129,483	+0.36(+0.34%)
Mar 12, 2019	104.86	105.19	104.86	105.11	146,630	+0.43(+0.41%)
Mar 11, 2019	104.60	104.70	104.44	104.68	89,147	+0.16(+0.16%)
Mar 08, 2019	104.48	104.66	104.45	104.51	115,463	+0.46(+0.44%)
Mar 07, 2019	104.71	104.71	104.03	104.05	432,362	-1.21(-1.15%)
Mar 06, 2019	105.28	105.38	105.20	105.26	293,343	-0.19(-0.18%)
Mar 05, 2019	105.44	105.81	105.06	105.45	409,976	-0.10(-0.09%)
Mar 04, 2019	105.57	105.57	105.27	105.55	153,351	-0.22(-0.21%)
Mar 01, 2019	105.93	106.17	105.67	105.77	497,639	-0.10(-0.09%)
Feb 28, 2019	105.97	106.05	105.75	105.87	97,705	+0.04(+0.04%)
Feb 27, 2019	105.94	106.05	105.75	105.83	109,382	-0.19(-0.17%)
Feb 26, 2019	105.82	106.11	105.61	106.01	127,541	+0.26(+0.25%)
Feb 25, 2019	105.80	105.81	105.54	105.75	129,068	+0.25(+0.24%)
Feb 22, 2019	105.55	105.69	105.45	105.50	382,279	-0.05(-0.05%)
Feb 21, 2019	105.56	105.66	105.42	105.55	46,754	-0.04(-0.04%)
Feb 20, 2019	105.62	105.86	105.49	105.58	158,157	-0.02(-0.02%)
Feb 19, 2019	105.31	105.73	105.31	105.61	246,713	+0.40(+0.38%)
Feb 15, 2019	105.12	105.27	104.83	105.20	153,198	+0.08(+0.07%)
Feb 14, 2019	105.20	105.24	104.88	105.13	111,970	+0.24(+0.23%)
Feb 13, 2019	105.07	105.23	104.87	104.88	77,109	-0.62(-0.59%)
Feb 12, 2019	105.22	105.58	105.09	105.51	128,518	+0.51(+0.48%)
Feb 11, 2019	105.19	105.22	104.91	105.00	131,320	-0.41(-0.39%)
Feb 08, 2019	105.73	105.73	105.41	105.41	85,007	-0.20(-0.18%)
Feb 07, 2019	105.71	105.80	105.61	105.61	73,745	-0.26(-0.25%)
Feb 06, 2019	106.14	106.14	105.83	105.87	218,709	-0.45(-0.42%)
Feb 05, 2019	106.48	106.48	106.18	106.32	323,247	-0.16(-0.15%)
Feb 04, 2019	106.63	106.63	106.41	106.47	85,845	-0.23(-0.22%)
Feb 01, 2019	106.76	106.98	106.61	106.71	143,969	+0.11(+0.10%)
Jan 31, 2019	106.95	107.00	106.50	106.60	194,767	-0.31(-0.29%)
Jan 30, 2019	106.38	107.11	106.27	106.91	523,463	+0.42(+0.39%)
Jan 29, 2019	106.36	106.55	106.30	106.49	111,205	+0.04(+0.04%)
Jan 28, 2019	106.18	106.57	106.18	106.45	142,015	+0.14(+0.13%)
Jan 25, 2019	105.83	106.35	105.83	106.32	224,670	+0.97(+0.93%)
Jan 24, 2019	105.97	106.00	105.16	105.34	276,582	-0.67(-0.63%)
Jan 23, 2019	105.70	106.12	105.70	106.01	91,116	+0.26(+0.25%)
Jan 22, 2019	105.61	105.94	105.61	105.75	122,099	-0.14(-0.13%)
Jan 18, 2019	106.21	106.21	105.77	105.89	155,557	-0.22(-0.21%)
Jan 17, 2019	106.15	106.19	105.93	106.11	192,531	-0.01(-0.01%)
Jan 16, 2019	106.20	106.30	106.11	106.12	122,313	-0.22(-0.21%)
Jan 15, 2019	106.50	106.70	106.04	106.35	408,038	-0.50(-0.47%)
Jan 14, 2019	106.67	106.96	106.67	106.84	105,884	+0.04(+0.04%)
Jan 11, 2019	106.96	107.04	106.76	106.80	163,350	-0.36(-0.34%)
Jan 10, 2019	107.27	107.42	107.02	107.17	279,808	-0.51(-0.47%)
Jan 09, 2019	106.83	107.68	106.83	107.67	308,109	+1.07(+1.01%)
Jan 08, 2019	106.56	106.77	106.47	106.60	174,355	-0.33(-0.31%)
Jan 07, 2019	106.75	106.99	106.73	106.93	289,191	+0.70(+0.66%)
Jan 04, 2019	105.72	106.39	105.72	106.23	396,327	+0.02(+0.02%)
Jan 03, 2019	105.96	106.34	105.90	106.21	412,775	+0.46(+0.43%)
Jan 02, 2019	106.05	106.05	105.56	105.75	250,476	-1.01(-0.95%)
Dec 31, 2018	106.58	106.81	106.49	106.77	179,142	+0.11(+0.10%)
Dec 28, 2018	106.78	106.88	106.55	106.66	186,320	+0.01(+0.01%)
Dec 27, 2018	106.19	106.78	106.19	106.65	270,235	+0.82(+0.77%)
Dec 26, 2018	106.07	106.41	105.74	105.83	228,665	-0.54(-0.50%)
Dec 24, 2018	106.45	106.62	106.27	106.36	385,355	+0.48(+0.45%)
Dec 21, 2018	106.45	106.46	105.86	105.89	780,349	-0.94(-0.88%)
Dec 20, 2018	106.73	107.06	106.31	106.82	428,289	+0.79(+0.75%)
Dec 19, 2018	106.41	106.66	105.96	106.03	678,849	+0.09(+0.08%)
Dec 18, 2018	106.04	106.04	105.83	105.95	133,417	+0.16(+0.15%)
Dec 17, 2018	105.72	105.92	105.63	105.79	229,014	+0.45(+0.43%)
Dec 14, 2018	105.09	105.43	105.09	105.34	182,320	-0.61(-0.58%)
Dec 13, 2018	105.81	106.01	105.65	105.96	351,970	-0.06(-0.05%)
Dec 12, 2018	105.81	106.17	105.79	106.01	232,428	+0.41(+0.39%)
Dec 11, 2018	105.70	105.79	105.43	105.61	200,586	-0.26(-0.25%)
Dec 10, 2018	106.31	106.42	105.83	105.87	318,228	-0.54(-0.50%)
Dec 07, 2018	106.16	106.51	106.10	106.41	299,424	+0.23(+0.22%)
Dec 06, 2018	106.11	106.41	105.92	106.17	437,588	+0.45(+0.42%)
Dec 04, 2018	106.29	106.29	105.56	105.72	308,140	-0.07(-0.06%)
Dec 03, 2018	105.78	105.97	105.70	105.79	246,126	+0.21(+0.19%)
Nov 30, 2018	105.90	105.91	105.43	105.58	287,529	-0.62(-0.59%)
Nov 29, 2018	106.07	106.28	105.97	106.21	354,899	+0.19(+0.17%)
Nov 28, 2018	105.22	106.20	105.09	106.02	790,943	+0.66(+0.63%)
Nov 27, 2018	105.64	105.65	105.19	105.36	230,120	-0.33(-0.31%)
Nov 26, 2018	105.90	105.94	105.63	105.69	161,556	-0.04(-0.04%)
Nov 23, 2018	105.89	105.96	105.70	105.73	220,466	-0.46(-0.43%)
Nov 21, 2018		106.19	106.19	106.19	0	+0.14(+0.13%)
Nov 20, 2018	106.34	106.46	105.97	106.05	355,444	-0.78(-0.73%)
Nov 19, 2018	106.66	106.94	106.59	106.83	298,668	+0.34(+0.32%)
Nov 16, 2018	106.44	106.53	106.27	106.49	314,088	+0.76(+0.72%)
Nov 15, 2018	105.44	105.97	105.38	105.73	506,935	+0.10(+0.09%)
Nov 14, 2018	105.37	105.86	105.22	105.63	914,407	+0.35(+0.33%)
Nov 13, 2018	105.16	105.36	105.00	105.28	485,720	+0.48(+0.46%)
Nov 12, 2018	105.12	105.16	104.81	104.81	219,067	-0.97(-0.92%)
Nov 09, 2018	105.92	105.98	105.59	105.78	209,494	-0.22(-0.20%)
Nov 08, 2018	106.71	106.80	105.93	106.00	212,329	-0.76(-0.71%)
Nov 07, 2018	107.10	107.17	106.71	106.76	173,437	+0.22(+0.20%)
Nov 06, 2018	106.63	106.63	106.44	106.54	145,039	+0.07(+0.06%)
Nov 05, 2018	106.28	106.59	106.28	106.47	303,744	+0.15(+0.14%)
Nov 02, 2018	106.46	106.67	106.13	106.33	471,286	-0.17(-0.16%)
Nov 01, 2018	106.29	106.60	106.25	106.49	295,459	+0.77(+0.73%)
Oct 31, 2018	105.58	105.88	105.50	105.72	446,429	-0.18(-0.17%)
Oct 30, 2018	106.14	106.22	105.86	105.90	248,138	-0.37(-0.35%)
Oct 29, 2018	106.21	106.38	106.10	106.27	136,236	-0.19(-0.18%)
Oct 26, 2018	105.95	106.55	105.95	106.46	309,781	+0.31(+0.29%)
Oct 25, 2018	106.33	106.33	106.00	106.15	262,740	-0.24(-0.23%)
Oct 24, 2018	106.41	106.48	106.24	106.39	173,239	-0.67(-0.63%)
Oct 23, 2018	107.07	107.26	106.89	107.07	136,575	+0.05(+0.05%)
Oct 22, 2018	107.15	107.19	106.95	107.02	49,278	-0.40(-0.37%)
Oct 19, 2018	107.03	107.67	107.02	107.42	361,462	+0.47(+0.44%)
Oct 18, 2018	107.31	107.53	106.90	106.95	451,532	-0.49(-0.45%)
Oct 17, 2018	107.73	107.81	107.38	107.44	116,112	-0.69(-0.64%)
Oct 16, 2018	108.36	108.40	108.06	108.13	50,927	+0.04(+0.04%)
Oct 15, 2018	108.13	108.27	108.07	108.09	103,873	+0.18(+0.16%)
Oct 12, 2018	107.85	107.99	107.69	107.92	143,457	-0.32(-0.30%)
Oct 11, 2018	108.03	108.28	107.81	108.24	277,687	+0.70(+0.65%)
Oct 10, 2018	107.53	107.80	107.47	107.54	100,070	+0.18(+0.16%)
Oct 09, 2018	106.96	107.41	106.87	107.36	196,783	+0.00(+0.00%)
Oct 08, 2018	107.09	107.37	107.03	107.36	130,992	-0.24(-0.23%)
Oct 05, 2018	107.66	107.84	107.40	107.60	237,591	+0.09(+0.08%)
Oct 04, 2018	107.63	107.78	107.34	107.52	144,431	-0.01(-0.01%)
Oct 03, 2018	107.69	107.83	107.48	107.53	268,818	-0.35(-0.33%)
Oct 02, 2018	107.76	108.02	107.67	107.88	129,297	-0.25(-0.23%)
Oct 01, 2018	108.27	108.42	107.99	108.13	79,188	-0.27(-0.25%)
Sep 28, 2018	108.09	108.60	108.09	108.40	148,994	-0.41(-0.38%)
Sep 27, 2018	109.04	109.23	108.72	108.81	304,901	-0.89(-0.81%)
Sep 26, 2018	109.58	110.18	109.52	109.70	91,446	-0.20(-0.19%)
Sep 25, 2018	110.05	110.14	109.85	109.91	114,570	+0.20(+0.19%)
Sep 24, 2018	110.33	110.33	109.70	109.70	199,360	-0.05(-0.04%)
Sep 21, 2018	109.66	109.92	109.59	109.75	465,543	-0.26(-0.24%)
Sep 20, 2018	109.90	110.08	109.65	110.01	553,575	+0.96(+0.88%)
Sep 19, 2018	109.04	109.20	108.83	109.06	52,701	+0.04(+0.04%)
Sep 18, 2018	109.36	109.45	108.87	109.02	82,193	-0.14(-0.13%)
Sep 17, 2018	109.14	109.27	109.14	109.16	116,554	+0.55(+0.50%)
Sep 14, 2018	109.03	109.03	108.56	108.61	231,028	-0.59(-0.54%)
Sep 13, 2018	109.21	109.31	109.02	109.20	159,737	+0.58(+0.53%)
Sep 12, 2018	108.33	108.83	108.29	108.63	210,440	+0.33(+0.31%)
Sep 11, 2018	108.20	108.36	108.15	108.30	71,156	-0.05(-0.05%)
Sep 10, 2018	108.37	108.49	108.33	108.34	67,245	+0.36(+0.33%)
Sep 07, 2018	108.08	108.31	107.93	107.98	128,588	-0.62(-0.57%)
Sep 06, 2018	108.64	108.77	108.44	108.61	82,239	-0.08(-0.07%)
Sep 05, 2018	108.66	108.70	108.46	108.69	98,369	+0.45(+0.41%)
Sep 04, 2018	107.89	108.26	107.74	108.24	359,103	-0.21(-0.20%)
Aug 31, 2018		108.45	108.45	108.45	0	-0.65(-0.60%)
Aug 30, 2018	108.97	109.12	108.78	109.11	166,731	-0.25(-0.23%)
Aug 29, 2018	109.09	109.39	109.06	109.36	64,529	+0.11(+0.10%)
Aug 28, 2018	109.55	109.63	109.25	109.25	153,884	+0.08(+0.07%)
Aug 27, 2018	108.81	109.27	108.81	109.17	140,643	+0.52(+0.48%)
Aug 24, 2018	108.39	108.77	108.29	108.66	163,247	+0.81(+0.75%)
Aug 23, 2018	108.09	108.31	107.77	107.85	207,598	-0.63(-0.58%)
Aug 22, 2018	108.42	108.59	108.22	108.48	96,414	+0.36(+0.33%)
Aug 21, 2018	107.65	108.41	107.58	108.12	314,261	+0.88(+0.82%)
Aug 20, 2018	106.89	107.28	106.80	107.24	488,104	+0.28(+0.26%)
Aug 17, 2018	106.62	106.98	106.57	106.96	207,341	+0.65(+0.61%)
Aug 16, 2018	106.36	106.65	106.11	106.31	90,305	+0.25(+0.24%)
Aug 15, 2018	105.76	106.13	105.63	106.05	143,322	-0.01(-0.01%)
Aug 14, 2018	106.49	106.51	105.92	106.06	333,443	-0.47(-0.44%)
Aug 13, 2018	106.85	106.86	106.44	106.53	243,617	-0.06(-0.06%)
Aug 10, 2018	106.74	107.02	106.47	106.59	347,311	-1.21(-1.12%)
Aug 09, 2018	108.37	108.40	107.75	107.80	114,391	-0.78(-0.72%)
Aug 08, 2018	108.40	108.63	108.33	108.58	98,883	+0.16(+0.14%)
Aug 07, 2018	108.42	108.51	108.32	108.42	61,665	+0.39(+0.36%)
Aug 06, 2018	107.97	108.15	107.91	108.03	164,749	-0.17(-0.15%)
Aug 03, 2018	108.19	108.49	108.09	108.20	109,002	-0.17(-0.16%)
Aug 02, 2018	108.72	108.75	108.31	108.37	147,406	-0.68(-0.63%)
Aug 01, 2018	109.25	109.28	109.01	109.06	43,302	-0.26(-0.24%)
Jul 31, 2018	109.53	109.61	109.30	109.32	81,138	-0.11(-0.10%)
Jul 30, 2018	109.36	109.57	109.34	109.43	159,136	+0.40(+0.37%)
Jul 27, 2018	108.97	109.09	108.93	109.03	80,911	+0.13(+0.12%)
Jul 26, 2018	109.23	109.29	108.87	108.90	147,393	-0.81(-0.74%)
Jul 25, 2018	109.49	109.78	109.10	109.71	87,347	+0.41(+0.37%)
Jul 24, 2018	109.36	109.59	109.19	109.30	70,803	-0.07(-0.06%)
Jul 23, 2018	109.55	109.55	109.28	109.37	243,941	-0.31(-0.28%)
Jul 20, 2018	109.56	109.78	109.44	109.68	242,505	+0.85(+0.78%)
Jul 19, 2018	108.44	109.21	108.44	108.83	278,660	-0.06(-0.05%)
Jul 18, 2018	108.80	109.08	108.73	108.89	109,685	-0.20(-0.19%)
Jul 17, 2018	109.42	109.47	108.95	109.10	58,705	-0.44(-0.40%)
Jul 16, 2018	109.40	109.62	109.40	109.53	92,944	+0.26(+0.24%)
Jul 13, 2018	108.90	109.29	108.89	109.27	101,724	+0.06(+0.05%)
Jul 12, 2018	109.25	109.38	109.16	109.21	94,684	+0.03(+0.03%)
Jul 11, 2018	109.92	109.95	109.14	109.18	125,671	-0.71(-0.65%)
Jul 10, 2018	109.60	109.90	109.50	109.90	76,126	+0.01(+0.01%)
Jul 09, 2018	110.17	110.17	109.78	109.89	185,504	+0.00(+0.00%)
Jul 06, 2018	110.02	110.11	109.80	109.89	205,412	+0.49(+0.45%)
Jul 05, 2018	109.45	109.53	109.22	109.40	112,399	+0.37(+0.34%)
Jul 03, 2018		109.03	109.03	109.03	0	+0.32(+0.30%)
Jul 02, 2018	108.67	108.76	108.47	108.71	89,954	-0.58(-0.53%)
Jun 29, 2018		109.32	108.81	109.28	280,126	+1.06(+0.98%)
Jun 28, 2018	108.22	108.50	108.12	108.22	186,969	+0.09(+0.08%)
Jun 27, 2018	108.64	108.66	108.01	108.13	170,039	-0.84(-0.77%)
Jun 26, 2018	109.18	109.27	108.90	108.97	154,783	-0.53(-0.48%)
Jun 25, 2018	109.37	109.61	109.24	109.50	248,581	+0.37(+0.34%)
Jun 22, 2018	109.16	109.18	108.75	109.12	98,142	+0.45(+0.41%)
Jun 21, 2018	108.48	108.83	108.34	108.68	304,222	+0.28(+0.26%)
Jun 20, 2018	108.41	108.51	108.27	108.39	160,800	+0.01(+0.01%)
Jun 19, 2018	108.27	108.43	108.15	108.38	147,466	-0.35(-0.32%)
Jun 18, 2018	108.56	108.77	108.56	108.73	94,479	+0.03(+0.03%)
Jun 15, 2018		108.43	108.43	108.71	656,061	+0.27(+0.25%)
Jun 14, 2018	109.34	109.38	108.43	108.43	973,824	-1.93(-1.75%)
Jun 13, 2018	110.26	110.46	109.79	110.36	311,660	+0.35(+0.32%)
Jun 12, 2018	110.37	110.42	109.84	110.01	151,624	-0.30(-0.27%)
Jun 11, 2018	110.47	110.59	110.29	110.31	162,224	+0.16(+0.14%)
Jun 08, 2018	110.18	110.26	110.03	110.16	251,241	-0.29(-0.27%)
Jun 07, 2018	110.72	110.75	110.45	110.45	341,904	+0.24(+0.22%)
Jun 06, 2018			110.12	110.21	555,578	+0.54(+0.49%)
Jun 05, 2018	109.28	109.83	109.11	109.67	391,268	+0.16(+0.14%)

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.