Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	81.10	81.84	79.90	81.58	1,551,405	+0.29(+0.36%)
Feb 27, 2019	80.04	81.98	79.72	81.29	988,749	+0.86(+1.07%)
Feb 26, 2019	81.24	82.28	79.44	80.43	1,690,526	-1.23(-1.51%)
Feb 25, 2019	80.34	83.40	80.11	81.66	2,514,012	+1.69(+2.11%)
Feb 22, 2019	80.18	81.18	79.17	79.97	1,692,300	+0.47(+0.59%)
Feb 21, 2019	81.99	82.14	78.65	79.50	1,937,951	-2.18(-2.67%)
Feb 20, 2019	84.00	84.38	81.00	81.68	1,890,719	-1.86(-2.23%)
Feb 19, 2019	82.76	85.40	82.55	83.54	1,887,857	+0.33(+0.40%)
Feb 15, 2019	82.62	83.47	81.93	83.21	1,700,000	+0.74(+0.90%)
Feb 14, 2019	79.88	83.03	79.55	82.47	1,410,569	+1.74(+2.16%)
Feb 13, 2019	79.66	81.75	78.31	80.73	2,794,021	+1.16(+1.46%)
Feb 12, 2019	79.20	81.80	78.39	79.57	3,885,598	+1.49(+1.91%)
Feb 11, 2019	86.08	87.98	77.75	78.08	6,540,839	-8.00(-9.29%)
Feb 08, 2019	83.56	86.87	83.56	86.08	5,979,500	+3.81(+4.63%)
Feb 07, 2019	71.11	83.88	66.62	82.27	27,101,306	-1.68(-2.00%)
Feb 06, 2019	80.66	84.36	79.02	83.95	4,289,826	+4.08(+5.11%)
Feb 05, 2019	81.49	84.02	79.65	79.87	3,274,690	-1.54(-1.89%)
Feb 04, 2019	80.38	82.01	79.56	81.41	1,719,799	+1.28(+1.60%)
Feb 01, 2019	80.09	81.68	79.95	80.13	1,882,600	-0.27(-0.34%)
Jan 31, 2019	80.65	81.75	78.90	80.40	1,711,847	+0.45(+0.56%)
Jan 30, 2019	78.53	80.50	77.79	79.95	1,448,636	+2.92(+3.79%)
Jan 29, 2019	78.78	79.45	76.10	77.03	2,072,371	-3.96(-4.89%)
Jan 28, 2019	81.50	83.18	79.71	80.99	2,315,324	+0.22(+0.27%)
Jan 25, 2019	78.69	81.61	78.05	80.77	2,066,100	+3.53(+4.57%)
Jan 24, 2019	74.53	77.36	73.91	77.24	1,707,688	+2.78(+3.73%)
Jan 23, 2019	75.54	76.18	73.83	74.46	2,292,551	-0.10(-0.13%)
Jan 22, 2019	79.95	79.95	74.39	74.56	2,780,370	-6.41(-7.92%)
Jan 18, 2019	80.66	81.94	79.56	80.97	1,506,200	+1.31(+1.64%)
Jan 17, 2019	78.02	80.13	77.78	79.66	1,298,979	+1.67(+2.14%)
Jan 16, 2019	76.38	79.26	76.21	77.99	2,320,004	+1.41(+1.84%)
Jan 15, 2019	78.12	79.07	76.09	76.58	1,650,614	-1.33(-1.71%)
Jan 14, 2019	77.36	78.57	76.35	77.91	1,226,012	-0.63(-0.80%)
Jan 11, 2019	80.29	80.50	77.22	78.54	1,648,300	-2.43(-3.00%)
Jan 10, 2019	79.57	81.06	77.67	80.97	1,293,531	+0.58(+0.72%)
Jan 09, 2019	80.06	81.66	79.40	80.39	1,394,585	-0.70(-0.86%)
Jan 08, 2019	81.00	81.95	78.57	81.09	1,454,057	+1.24(+1.55%)
Jan 07, 2019	76.55	80.57	75.64	79.85	2,226,658	+4.05(+5.34%)
Jan 04, 2019	73.31	77.45	72.74	75.80	3,085,100	+4.49(+6.30%)
Jan 03, 2019	73.90	74.86	70.99	71.31	2,076,107	-4.15(-5.50%)
Jan 02, 2019	74.72	76.74	74.15	75.46	1,910,564	-1.35(-1.76%)
Dec 31, 2018	77.00	77.40	74.93	76.81	2,510,000	+0.82(+1.08%)
Dec 28, 2018	75.46	76.81	73.56	75.99	2,055,500	+0.74(+0.98%)
Dec 27, 2018	71.20	75.25	70.37	75.25	1,942,974	+2.84(+3.92%)
Dec 26, 2018	69.31	72.45	67.92	72.41	1,272,882	+4.57(+6.74%)
Dec 24, 2018	67.61	69.80	66.64	67.84	761,900	-0.94(-1.37%)
Dec 21, 2018	71.75	72.03	68.47	68.78	2,486,100	-2.42(-3.40%)
Dec 20, 2018	71.92	73.44	69.41	71.20	2,107,005	-1.51(-2.08%)
Dec 19, 2018	75.75	77.18	71.51	72.71	2,240,520	-3.24(-4.27%)
Dec 18, 2018	76.26	77.04	74.47	75.95	2,044,583	+0.06(+0.08%)
Dec 17, 2018	78.50	78.61	75.20	75.89	1,615,226	-3.31(-4.18%)
Dec 14, 2018	78.38	81.22	77.82	79.20	1,630,800	-0.41(-0.52%)
Dec 13, 2018	82.02	82.95	79.12	79.61	1,526,610	-1.75(-2.15%)
Dec 12, 2018	81.93	82.72	80.01	81.36	1,721,765	+0.44(+0.54%)
Dec 11, 2018	82.80	83.80	80.04	80.92	1,941,442	+0.11(+0.14%)
Dec 10, 2018	76.40	81.64	76.27	80.81	2,343,442	+4.01(+5.22%)
Dec 07, 2018	80.95	82.51	76.28	76.80	2,580,800	-4.61(-5.66%)
Dec 06, 2018	74.90	81.55	73.10	81.41	3,408,022	+3.65(+4.69%)
Dec 04, 2018	82.25	83.15	77.16	77.76	2,887,000	-4.98(-6.02%)

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.