Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	105.36	106.51	105.24	106.30	4,854,959	+0.65(+0.61%)
Jan 30, 2019	105.06	106.08	104.64	105.65	3,472,617	+0.93(+0.89%)
Jan 29, 2019	104.60	104.97	104.43	104.72	3,210,946	+0.21(+0.20%)
Jan 28, 2019	104.17	104.53	103.72	104.50	9,476,187	-0.37(-0.36%)
Jan 25, 2019	104.99	105.36	104.73	104.88	2,620,432	+0.55(+0.53%)
Jan 24, 2019	104.09	104.48	103.73	104.33	4,277,720	+0.11(+0.10%)
Jan 23, 2019	104.49	104.72	103.31	104.22	6,184,867	+0.19(+0.19%)
Jan 22, 2019	104.66	104.74	103.42	104.02	12,537,171	-1.23(-1.17%)
Jan 18, 2019	104.65	105.33	104.33	105.25	6,960,270	+1.38(+1.33%)
Jan 17, 2019	102.73	104.21	102.73	103.87	4,303,185	+0.80(+0.78%)
Jan 16, 2019	102.88	103.53	102.82	103.07	2,606,335	+0.39(+0.38%)
Jan 15, 2019	101.88	102.81	101.88	102.68	2,957,395	+0.77(+0.75%)
Jan 14, 2019	101.57	102.24	101.42	101.92	7,953,122	-0.44(-0.43%)
Jan 11, 2019	101.76	102.35	101.53	102.35	10,963,896	+0.20(+0.19%)
Jan 10, 2019	101.18	102.22	100.92	102.16	3,629,475	+0.43(+0.42%)
Jan 09, 2019	101.70	102.05	101.08	101.73	2,873,677	+0.43(+0.42%)
Jan 08, 2019	101.42	101.48	100.46	101.30	3,203,903	+0.82(+0.81%)
Jan 07, 2019	99.92	101.25	99.59	100.48	5,653,463	+0.56(+0.56%)
Jan 04, 2019	98.24	100.15	98.24	99.92	5,226,584	+2.79(+2.87%)
Jan 03, 2019	98.36	98.68	96.95	97.13	4,521,888	-1.61(-1.63%)
Jan 02, 2019	97.40	99.04	97.14	98.74	8,137,856	-0.02(-0.02%)
Dec 31, 2018	98.39	98.76	97.56	98.76	10,398,407	+0.86(+0.88%)
Dec 28, 2018	98.47	99.14	97.54	97.90	10,518,836	-0.07(-0.07%)
Dec 27, 2018	95.87	97.97	94.61	97.97	12,236,851	+0.88(+0.91%)
Dec 26, 2018	93.61	97.10	92.55	97.09	10,760,547	+3.90(+4.18%)
Dec 24, 2018	95.28	95.64	93.15	93.19	6,112,992	-2.70(-2.82%)
Dec 21, 2018	97.67	99.08	95.70	95.90	10,498,933	-1.49(-1.53%)
Dec 20, 2018	98.31	99.00	96.54	97.39	10,433,309	-1.48(-1.49%)
Dec 19, 2018	100.22	101.69	98.22	98.87	8,160,504	-1.25(-1.24%)
Dec 18, 2018	101.30	101.58	99.52	100.11	7,322,556	-0.51(-0.50%)
Dec 17, 2018	102.20	102.63	100.04	100.62	8,326,790	-1.94(-1.89%)
Dec 14, 2018	103.29	103.78	102.28	102.56	5,986,132	-1.52(-1.46%)
Dec 13, 2018	104.48	104.79	103.67	104.08	5,662,502	-0.10(-0.09%)
Dec 12, 2018	105.09	105.40	104.15	104.17	6,448,391	+0.33(+0.31%)
Dec 11, 2018	105.22	105.47	103.37	103.85	9,203,635	-0.19(-0.19%)
Dec 10, 2018	104.44	104.54	102.14	104.04	6,063,486	-0.41(-0.39%)
Dec 07, 2018	106.31	106.99	104.08	104.45	7,049,676	-1.92(-1.80%)
Dec 06, 2018	105.47	106.36	103.66	106.36	5,941,341	-0.53(-0.50%)
Dec 04, 2018	109.83	109.94	106.73	106.89	5,274,573	-2.53(-2.31%)
Dec 03, 2018	110.42	110.46	109.20	109.42	8,071,876	+0.39(+0.36%)
Nov 30, 2018	108.33	109.23	108.22	109.03	3,618,610	+0.64(+0.60%)
Nov 29, 2018	108.26	109.00	107.92	108.39	2,571,607	-0.12(-0.11%)
Nov 28, 2018	107.14	108.52	106.59	108.51	5,236,600	+1.60(+1.49%)
Nov 27, 2018	106.29	106.93	106.13	106.91	4,154,788	+0.27(+0.25%)
Nov 26, 2018	106.07	106.75	106.07	106.65	5,112,551	+1.30(+1.23%)
Nov 23, 2018	105.22	105.84	105.05	105.35	1,301,145	-0.60(-0.57%)
Nov 21, 2018		105.95	105.95	105.95	0	+0.29(+0.28%)
Nov 20, 2018	106.77	107.13	105.37	105.66	4,278,564	-2.03(-1.89%)
Nov 19, 2018	108.13	108.56	107.16	107.69	3,977,742	-0.63(-0.58%)
Nov 16, 2018	107.57	108.63	107.42	108.32	2,976,814	+0.54(+0.50%)
Nov 15, 2018	106.18	107.84	105.67	107.78	3,337,421	+1.05(+0.98%)
Nov 14, 2018	108.10	108.21	106.04	106.73	2,826,578	-0.69(-0.64%)
Nov 13, 2018	107.81	108.45	107.11	107.42	3,105,716	-0.13(-0.12%)
Nov 12, 2018	108.99	109.14	107.36	107.55	2,225,948	-1.55(-1.42%)
Nov 09, 2018	109.37	109.49	108.55	109.10	1,825,500	-0.72(-0.65%)
Nov 08, 2018	109.61	110.16	109.37	109.82	1,897,232	-0.06(-0.06%)
Nov 07, 2018	109.20	109.98	108.58	109.88	2,791,472	+1.49(+1.38%)
Nov 06, 2018	107.77	108.44	107.52	108.39	2,412,396	+0.60(+0.56%)
Nov 05, 2018	107.10	108.04	107.04	107.79	2,476,577	+1.11(+1.04%)
Nov 02, 2018	107.74	107.75	105.77	106.67	3,059,035	-0.25(-0.23%)

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.