Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	149.79	150.01	148.09	149.34	1,952,468	-0.57(-0.38%)
Jan 30, 2019	149.51	150.61	147.76	149.91	1,558,735	+1.29(+0.87%)
Jan 29, 2019	147.60	150.08	147.59	148.62	1,851,229	+1.02(+0.69%)
Jan 28, 2019	145.98	147.93	144.88	147.60	1,811,790	+0.60(+0.41%)
Jan 25, 2019	143.34	149.42	142.62	147.01	4,952,407	-0.73(-0.49%)
Jan 24, 2019	148.46	149.38	147.10	147.74	2,942,107	+1.54(+1.05%)
Jan 23, 2019	147.56	148.41	144.69	146.20	2,414,773	-1.01(-0.68%)
Jan 22, 2019	149.68	149.75	146.83	147.21	2,682,821	-3.30(-2.19%)
Jan 18, 2019	148.00	151.59	147.59	150.51	3,062,513	+3.53(+2.41%)
Jan 17, 2019	144.87	147.40	144.42	146.97	1,912,356	+2.02(+1.39%)
Jan 16, 2019	145.24	145.76	144.31	144.95	1,944,785	+0.28(+0.20%)
Jan 15, 2019	145.85	146.11	143.72	144.67	1,356,680	-1.09(-0.75%)
Jan 14, 2019	144.53	146.36	143.88	145.76	1,717,528	+0.12(+0.09%)
Jan 11, 2019	142.89	145.64	142.32	145.64	2,307,050	+1.93(+1.34%)
Jan 10, 2019	140.79	143.92	139.56	143.71	2,262,793	+2.14(+1.51%)
Jan 09, 2019	139.57	142.25	139.28	141.57	2,652,731	+2.11(+1.51%)
Jan 08, 2019	137.20	141.06	137.20	139.46	3,974,301	+4.51(+3.35%)
Jan 07, 2019	134.01	135.38	132.02	134.94	2,007,566	+0.93(+0.69%)
Jan 04, 2019	130.67	134.09	130.66	134.02	2,233,368	+5.80(+4.52%)
Jan 03, 2019	132.54	132.54	127.85	128.22	2,521,503	-4.91(-3.69%)
Jan 02, 2019	130.84	133.26	128.91	133.14	1,959,955	+0.00(+0.00%)
Dec 31, 2018	132.47	133.37	132.01	133.14	1,484,307	+1.36(+1.03%)
Dec 28, 2018	133.41	133.71	131.23	131.78	1,592,808	-0.80(-0.60%)
Dec 27, 2018	129.22	132.58	127.30	132.58	1,562,496	+1.45(+1.11%)
Dec 26, 2018	125.23	131.40	123.44	131.13	2,248,892	+6.67(+5.36%)
Dec 24, 2018	127.68	127.97	123.84	124.46	1,187,557	-4.09(-3.18%)
Dec 21, 2018	130.28	132.56	127.84	128.54	4,544,574	-1.39(-1.07%)
Dec 20, 2018	130.08	132.32	128.94	129.93	2,922,951	-0.88(-0.67%)
Dec 19, 2018	132.09	136.90	129.56	130.81	4,075,693	-1.27(-0.96%)
Dec 18, 2018	132.07	135.15	131.29	132.09	2,709,030	+0.69(+0.53%)
Dec 17, 2018	133.64	133.84	130.44	131.39	3,606,306	-2.94(-2.19%)
Dec 14, 2018	138.74	139.94	133.82	134.33	3,025,448	-5.91(-4.21%)
Dec 13, 2018	139.87	140.63	138.24	140.24	2,429,025	+0.73(+0.52%)
Dec 12, 2018	141.16	142.14	139.39	139.51	2,458,745	+1.05(+0.76%)
Dec 11, 2018	141.69	142.42	137.60	138.46	2,664,095	-0.32(-0.23%)
Dec 10, 2018	138.92	139.77	135.44	138.78	3,273,922	-0.99(-0.71%)
Dec 07, 2018	144.84	146.48	139.72	139.77	2,748,242	-4.63(-3.21%)
Dec 06, 2018	145.15	145.57	140.54	144.40	4,079,291	-3.29(-2.23%)
Dec 04, 2018	152.46	152.91	146.95	147.69	2,783,061	-5.60(-3.65%)
Dec 03, 2018	154.26	156.22	152.58	153.29	2,256,015	+1.28(+0.84%)
Nov 30, 2018	149.71	153.06	149.59	152.01	2,642,324	+2.05(+1.36%)
Nov 29, 2018	149.01	151.51	148.41	149.97	1,955,557	+0.51(+0.34%)
Nov 28, 2018	145.35	150.25	145.35	149.46	3,130,080	+4.51(+3.11%)
Nov 27, 2018	145.81	146.86	143.49	144.94	3,131,339	-1.17(-0.80%)
Nov 26, 2018	146.81	148.23	145.49	146.11	1,762,580	+0.19(+0.13%)
Nov 23, 2018	146.05	147.46	145.53	145.92	677,064	-2.09(-1.41%)
Nov 21, 2018		148.01	148.01	148.01	0	+3.12(+2.15%)
Nov 20, 2018	149.08	149.08	143.85	144.90	4,023,269	-6.93(-4.56%)
Nov 19, 2018	152.34	153.15	150.20	151.82	2,749,400	-1.35(-0.88%)
Nov 16, 2018	153.16	155.49	152.88	153.18	2,302,332	-0.74(-0.48%)
Nov 15, 2018	147.93	154.27	147.59	153.92	2,990,086	+4.88(+3.27%)
Nov 14, 2018	149.50	151.77	147.79	149.04	1,737,651	+0.52(+0.35%)
Nov 13, 2018	149.35	150.61	147.37	148.52	1,956,345	-0.17(-0.11%)
Nov 12, 2018	151.94	152.67	148.53	148.69	2,074,534	-2.95(-1.94%)
Nov 09, 2018	152.91	153.61	150.77	151.64	1,717,483	-1.81(-1.18%)
Nov 08, 2018	153.34	154.61	152.43	153.45	1,705,404	-0.62(-0.40%)
Nov 07, 2018	150.80	154.45	149.79	154.07	2,178,822	+5.34(+3.59%)
Nov 06, 2018	148.36	150.41	147.72	148.73	1,999,658	-0.13(-0.09%)
Nov 05, 2018	150.91	151.15	148.73	148.86	1,941,624	-1.24(-0.82%)
Nov 02, 2018	150.64	152.78	149.58	150.10	2,389,155	+0.22(+0.15%)

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.