Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	140.53	141.83	140.17	141.60	21,884,298	+0.73(+0.52%)
Nov 29, 2018	140.67	141.72	139.58	140.87	16,270,002	-0.38(-0.27%)
Nov 28, 2018	138.43	141.37	137.04	141.25	28,142,138	+3.41(+2.47%)
Nov 27, 2018	138.41	138.92	137.59	137.85	15,577,273	-1.15(-0.83%)
Nov 26, 2018	138.54	139.54	138.00	139.00	16,501,167	+1.78(+1.30%)
Nov 23, 2018	136.22	138.52	136.21	137.22	12,001,088	-0.13(-0.09%)
Nov 21, 2018		137.34	137.34	137.34	0	+1.89(+1.40%)
Nov 20, 2018	136.62	137.72	135.08	135.45	27,907,816	-2.66(-1.93%)
Nov 19, 2018	140.73	141.06	137.66	138.12	23,201,304	-2.86(-2.03%)
Nov 16, 2018	139.74	141.30	139.23	140.97	31,604,868	+0.33(+0.24%)
Nov 15, 2018	137.77	140.84	137.44	140.64	26,377,896	+1.98(+1.43%)
Nov 14, 2018	140.86	141.49	137.76	138.66	26,424,448	-1.02(-0.73%)
Nov 13, 2018	140.66	142.04	139.44	139.68	19,895,288	-0.44(-0.32%)
Nov 12, 2018	142.90	143.04	139.95	140.13	23,564,592	-2.83(-1.98%)
Nov 09, 2018	144.74	144.77	141.91	142.96	22,261,204	-2.70(-1.85%)
Nov 08, 2018	145.31	146.50	145.06	145.66	16,130,586	-0.39(-0.27%)
Nov 07, 2018	144.15	146.05	143.63	146.05	23,828,062	+2.57(+1.79%)
Nov 06, 2018	142.56	143.91	142.44	143.48	16,746,028	+0.71(+0.49%)
Nov 05, 2018	142.92	143.50	141.35	142.77	18,250,346	-0.11(-0.08%)
Nov 02, 2018	142.94	143.71	141.44	142.88	28,746,542	+0.47(+0.33%)
Nov 01, 2018	140.00	142.67	139.92	142.41	30,708,018	+3.21(+2.31%)
Oct 31, 2018	140.34	140.90	139.20	139.20	39,645,228	+0.28(+0.20%)
Oct 30, 2018	136.25	139.07	135.98	138.92	31,269,216	+2.84(+2.09%)
Oct 29, 2018	138.37	139.76	134.60	136.08	35,560,252	-0.75(-0.55%)
Oct 26, 2018	136.89	138.63	134.25	136.83	39,863,512	-1.51(-1.09%)
Oct 25, 2018	136.14	139.00	135.84	138.35	34,818,780	+2.93(+2.17%)
Oct 24, 2018	140.50	141.01	135.29	135.41	43,544,200	-5.30(-3.77%)
Oct 23, 2018	140.03	141.85	138.17	140.71	40,117,968	-1.27(-0.90%)
Oct 22, 2018	142.81	143.30	141.51	141.98	30,409,856	-0.31(-0.22%)
Oct 19, 2018	144.25	145.07	141.72	142.29	36,875,956	-1.52(-1.06%)
Oct 18, 2018	146.05	146.25	143.23	143.81	33,456,430	-2.75(-1.87%)
Oct 17, 2018	146.76	146.80	144.63	146.56	26,013,660	-0.63(-0.43%)
Oct 16, 2018	144.07	147.39	142.92	147.19	38,333,788	+4.15(+2.90%)
Oct 15, 2018	142.29	144.08	141.53	143.04	35,287,300	+0.53(+0.37%)
Oct 12, 2018	144.33	144.52	140.92	142.51	57,654,216	+0.03(+0.02%)
Oct 11, 2018	144.56	145.96	142.43	142.49	74,232,960	-2.77(-1.91%)
Oct 10, 2018	149.21	149.37	145.07	145.26	50,567,688	-4.30(-2.87%)
Oct 09, 2018	149.95	150.99	149.36	149.56	22,220,326	-0.58(-0.39%)
Oct 08, 2018	150.09	150.68	148.96	150.14	22,983,514	-0.32(-0.21%)
Oct 05, 2018	151.93	152.31	149.06	150.46	33,670,580	-1.37(-0.90%)
Oct 04, 2018	153.50	153.69	151.35	151.83	31,750,242	-2.16(-1.40%)
Oct 03, 2018	153.26	154.69	152.63	153.99	28,042,890	+1.34(+0.88%)
Oct 02, 2018	154.18	154.51	152.33	152.65	30,647,890	-1.67(-1.08%)
Oct 01, 2018	157.07	157.10	153.80	154.32	30,065,136	-2.06(-1.32%)
Sep 28, 2018	155.36	156.80	155.36	156.38	24,509,388	+0.47(+0.30%)
Sep 27, 2018	156.22	156.52	155.65	155.91	15,596,776	+0.01(+0.01%)
Sep 26, 2018	157.66	157.76	155.67	155.90	19,166,776	-1.44(-0.91%)
Sep 25, 2018	157.36	157.79	157.17	157.34	14,857,329	+0.24(+0.15%)
Sep 24, 2018	157.55	157.77	156.16	157.10	17,055,830	-0.58(-0.37%)
Sep 21, 2018	158.93	159.00	157.51	157.68	35,163,480	-0.76(-0.48%)
Sep 20, 2018	157.65	158.51	157.13	158.44	18,279,370	+1.45(+0.93%)
Sep 19, 2018	157.57	158.30	156.45	156.99	19,007,314	-0.57(-0.36%)
Sep 18, 2018	157.13	157.97	156.97	157.56	14,067,718	+0.66(+0.42%)
Sep 17, 2018	158.62	158.74	156.71	156.90	21,637,082	-1.68(-1.06%)
Sep 14, 2018	158.02	159.10	157.68	158.59	17,004,074	+0.67(+0.42%)
Sep 13, 2018	158.50	158.74	157.55	157.92	15,739,537	+0.04(+0.02%)
Sep 12, 2018	158.04	158.32	156.69	157.88	23,311,288	-0.38(-0.24%)
Sep 11, 2018	157.87	158.79	157.31	158.26	15,203,572	+0.26(+0.16%)
Sep 10, 2018	158.47	158.87	157.67	158.00	11,959,156	+0.19(+0.12%)
Sep 07, 2018	157.51	158.65	157.00	157.81	18,639,112	-0.08(-0.05%)
Sep 06, 2018	159.32	159.61	157.70	157.89	17,984,814	-1.07(-0.68%)
Sep 05, 2018	159.33	159.38	157.64	158.97	16,386,821	-0.43(-0.27%)

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.