Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	142.69	145.60	142.69	145.54	5,222,345	+3.50(+2.47%)
Dec 28, 2018	144.31	144.59	141.16	142.04	4,717,901	-2.07(-1.44%)
Dec 27, 2018	139.51	144.11	138.55	144.11	5,707,134	+2.16(+1.52%)
Dec 26, 2018	136.79	142.11	132.17	141.95	8,095,461	+5.73(+4.21%)
Dec 24, 2018	138.53	139.40	134.44	136.22	4,342,466	-3.22(-2.31%)
Dec 21, 2018	146.59	147.79	138.90	139.44	10,284,004	-7.28(-4.96%)
Dec 20, 2018	146.71	149.55	145.64	146.73	7,436,920	-0.73(-0.50%)
Dec 19, 2018	149.50	152.34	146.02	147.46	6,099,595	-1.96(-1.31%)
Dec 18, 2018	147.92	150.75	147.52	149.42	5,909,583	+3.04(+2.08%)
Dec 17, 2018	147.59	149.36	145.09	146.38	9,630,333	-4.15(-2.75%)
Dec 14, 2018	151.90	153.57	150.18	150.53	5,828,711	-2.74(-1.79%)
Dec 13, 2018	154.94	155.69	152.57	153.27	4,596,208	-0.68(-0.44%)
Dec 12, 2018	155.52	156.83	153.76	153.95	4,219,646	-0.09(-0.06%)
Dec 11, 2018	158.70	160.69	152.86	154.04	5,409,424	-1.77(-1.14%)
Dec 10, 2018	155.61	156.69	152.19	155.81	5,197,068	-0.73(-0.47%)
Dec 07, 2018	160.18	162.27	155.96	156.54	4,500,629	-3.85(-2.40%)
Dec 06, 2018	157.99	161.08	156.96	160.39	6,049,073	-0.19(-0.12%)
Dec 04, 2018	166.14	166.51	159.99	160.58	6,654,186	-6.38(-3.82%)
Dec 03, 2018	169.02	170.47	166.95	166.96	4,608,485	+0.82(+0.49%)
Nov 30, 2018	166.03	166.80	163.90	166.14	7,139,004	-3.62(-2.13%)
Nov 29, 2018	170.78	172.03	168.29	169.76	3,057,025	-2.35(-1.37%)
Nov 28, 2018	169.07	172.20	166.81	172.12	4,335,763	+4.08(+2.43%)
Nov 27, 2018	167.82	168.88	166.22	168.04	2,702,289	-0.60(-0.36%)
Nov 26, 2018	165.89	169.41	165.47	168.64	3,617,573	+4.55(+2.77%)
Nov 23, 2018	166.27	166.49	163.95	164.09	2,146,490	-3.04(-1.82%)
Nov 21, 2018		167.13	167.13	167.13	0	+1.09(+0.66%)
Nov 20, 2018	169.30	169.98	165.18	166.03	6,350,933	-5.97(-3.47%)
Nov 19, 2018	175.14	175.54	171.25	172.00	3,939,007	-3.38(-1.93%)
Nov 16, 2018	176.09	177.66	173.85	175.39	3,260,761	-1.41(-0.80%)
Nov 15, 2018	175.11	177.45	172.96	176.79	4,908,344	+1.09(+0.62%)
Nov 14, 2018	178.96	179.92	172.19	175.71	6,606,041	-2.22(-1.25%)
Nov 13, 2018	177.37	181.87	175.57	177.93	8,046,859	-0.87(-0.48%)
Nov 12, 2018	192.64	192.91	178.00	178.80	12,691,825	-14.41(-7.46%)
Nov 09, 2018	201.05	201.05	192.90	193.20	4,288,947	-7.81(-3.88%)
Nov 08, 2018	200.45	203.10	200.10	201.01	2,771,387	+0.32(+0.16%)
Nov 07, 2018	199.62	202.01	196.89	200.69	4,049,949	+2.67(+1.35%)
Nov 06, 2018	198.01	199.16	197.02	198.02	2,622,446	-0.45(-0.23%)
Nov 05, 2018	198.12	200.53	196.93	198.47	2,956,213	-0.84(-0.42%)
Nov 02, 2018	199.58	201.05	196.36	199.31	4,262,672	+2.36(+1.20%)
Nov 01, 2018	195.90	198.61	195.65	196.95	2,946,676	+1.39(+0.71%)
Oct 31, 2018	192.54	198.71	192.12	195.56	5,035,511	+5.28(+2.78%)
Oct 30, 2018	187.42	191.21	186.60	190.28	4,491,180	+4.16(+2.23%)
Oct 29, 2018	185.83	189.35	184.00	186.12	3,777,917	+1.85(+1.00%)
Oct 26, 2018	182.86	186.39	181.82	184.27	4,100,296	-1.43(-0.77%)
Oct 25, 2018	183.33	187.16	182.52	185.71	3,661,819	+4.19(+2.31%)
Oct 24, 2018	189.29	189.97	180.84	181.51	4,784,685	-8.14(-4.29%)
Oct 23, 2018	187.94	190.49	185.97	189.65	3,823,680	-2.64(-1.37%)
Oct 22, 2018	196.92	198.60	192.22	192.29	3,153,886	-4.65(-2.36%)
Oct 19, 2018	195.47	198.11	194.54	196.94	3,179,631	+1.74(+0.89%)
Oct 18, 2018	197.41	198.48	194.25	195.20	3,451,976	-2.89(-1.46%)
Oct 17, 2018	191.36	198.63	190.95	198.09	5,708,301	+5.71(+2.97%)
Oct 16, 2018	190.34	192.64	187.69	192.38	6,826,090	+5.62(+3.01%)
Oct 15, 2018	186.09	188.42	184.87	186.75	3,841,289	+1.17(+0.63%)
Oct 12, 2018	188.30	189.15	183.49	185.58	4,796,010	+0.78(+0.42%)
Oct 11, 2018	185.87	187.46	183.05	184.80	7,164,250	-1.67(-0.89%)
Oct 10, 2018	193.72	194.06	186.18	186.47	4,556,726	-6.96(-3.60%)
Oct 09, 2018	195.23	195.35	193.10	193.43	2,146,871	-2.12(-1.08%)
Oct 08, 2018	194.60	196.91	193.07	195.55	2,907,601	-0.31(-0.16%)
Oct 05, 2018	197.84	198.20	194.56	195.86	1,985,152	-1.54(-0.78%)
Oct 04, 2018	198.94	200.80	195.58	197.39	3,346,370	-0.26(-0.13%)
Oct 03, 2018	197.63	199.38	196.61	197.65	2,966,561	+1.48(+0.76%)
Oct 02, 2018	195.49	196.40	194.35	196.17	2,619,074	+0.64(+0.33%)

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.