Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	144.43	145.99	142.04	145.16	1,740,018	+0.15(+0.10%)
Jan 30, 2019	142.41	146.07	141.88	145.01	1,114,857	+3.33(+2.35%)
Jan 29, 2019	140.55	141.74	138.37	141.69	1,180,333	+0.48(+0.34%)
Jan 28, 2019	138.28	141.38	136.82	141.20	1,438,306	+1.50(+1.07%)
Jan 25, 2019	143.00	143.00	136.99	139.71	1,974,883	-2.82(-1.98%)
Jan 24, 2019	149.99	150.42	141.91	142.52	1,423,517	-7.31(-4.88%)
Jan 23, 2019	149.57	151.91	147.86	149.84	1,324,679	+0.18(+0.12%)
Jan 22, 2019	151.97	153.56	147.95	149.65	1,518,143	-3.17(-2.08%)
Jan 18, 2019	152.48	153.89	149.22	152.83	1,949,110	+1.21(+0.80%)
Jan 17, 2019	147.70	152.65	147.26	151.61	1,583,386	+3.50(+2.36%)
Jan 16, 2019	146.70	148.13	145.00	148.11	1,271,048	+1.97(+1.35%)
Jan 15, 2019	144.63	148.00	144.09	146.14	1,122,698	+1.42(+0.98%)
Jan 14, 2019	143.87	145.42	142.87	144.72	1,434,165	-0.64(-0.44%)
Jan 11, 2019	150.00	151.75	145.20	145.36	1,425,201	-5.15(-3.42%)
Jan 10, 2019	148.65	150.66	146.58	150.51	1,081,265	+0.58(+0.39%)
Jan 09, 2019	148.33	151.17	147.01	149.93	1,568,190	+4.02(+2.76%)
Jan 08, 2019	147.72	148.58	143.32	145.91	1,759,180	-1.02(-0.70%)
Jan 07, 2019	147.42	149.14	143.00	146.93	2,261,251	+2.12(+1.47%)
Jan 04, 2019	149.69	149.99	144.50	144.80	1,560,648	-3.68(-2.48%)
Jan 03, 2019	144.27	149.60	143.83	148.49	1,653,577	+4.50(+3.12%)
Jan 02, 2019	142.39	145.81	140.25	143.99	1,415,868	+0.42(+0.29%)
Dec 31, 2018	142.29	143.77	141.32	143.57	825,180	+1.82(+1.29%)
Dec 28, 2018	141.64	143.43	140.09	141.75	1,107,040	+0.70(+0.50%)
Dec 27, 2018	139.91	141.12	136.39	141.05	1,174,715	-0.31(-0.22%)
Dec 26, 2018	136.51	141.45	135.89	141.36	1,055,729	+5.57(+4.10%)
Dec 24, 2018	137.71	138.59	135.28	135.78	711,888	-2.27(-1.64%)
Dec 21, 2018	138.20	142.14	137.08	138.06	2,053,957	-0.99(-0.71%)
Dec 20, 2018	141.58	142.38	137.36	139.05	1,972,989	-3.25(-2.28%)
Dec 19, 2018	144.66	146.28	141.67	142.30	1,288,348	-1.93(-1.34%)
Dec 18, 2018	145.83	148.47	143.85	144.23	1,439,980	-0.55(-0.38%)
Dec 17, 2018	148.21	148.32	144.13	144.78	1,342,667	-4.50(-3.02%)
Dec 14, 2018	150.66	153.47	148.93	149.28	1,062,592	-2.29(-1.51%)
Dec 13, 2018	152.05	153.10	150.51	151.56	1,106,080	-0.63(-0.41%)
Dec 12, 2018	152.17	153.91	151.41	152.19	1,603,026	+1.08(+0.71%)
Dec 11, 2018	152.83	153.94	150.40	151.12	944,817	-0.34(-0.22%)
Dec 10, 2018	152.95	152.96	148.94	151.46	1,614,076	-1.29(-0.85%)
Dec 07, 2018	159.16	161.56	152.56	152.75	835,701	-7.45(-4.65%)
Dec 06, 2018	160.70	161.33	155.63	160.20	1,345,788	-2.21(-1.36%)
Dec 04, 2018	164.17	165.64	160.07	162.41	1,700,037	+0.27(+0.17%)
Dec 03, 2018	163.12	163.87	159.37	162.14	982,198	+0.16(+0.10%)
Nov 30, 2018	162.04	163.07	159.51	161.97	1,535,574	+0.04(+0.02%)
Nov 29, 2018	162.16	163.31	161.64	161.94	820,496	-1.17(-0.72%)
Nov 28, 2018	163.01	164.78	162.19	163.10	1,192,190	-0.29(-0.18%)
Nov 27, 2018	161.01	165.35	160.96	163.40	769,851	+1.41(+0.87%)
Nov 26, 2018	163.07	164.75	161.25	161.98	722,830	+0.44(+0.27%)
Nov 23, 2018	158.32	162.72	158.28	161.54	357,342	+2.34(+1.47%)
Nov 21, 2018		159.20	159.20	159.20	0	+2.86(+1.83%)
Nov 20, 2018	158.64	161.94	155.97	156.34	978,576	-5.67(-3.50%)
Nov 19, 2018	163.29	166.33	161.24	162.01	935,600	-1.33(-0.81%)
Nov 16, 2018	161.83	163.60	160.41	163.34	961,105	+0.15(+0.09%)
Nov 15, 2018	161.22	164.46	159.32	163.19	1,126,385	+1.25(+0.77%)
Nov 14, 2018	169.52	169.67	161.88	161.95	1,982,409	-6.42(-3.81%)
Nov 13, 2018	167.77	169.07	161.79	168.36	4,018,551	+16.10(+10.57%)
Nov 12, 2018	155.25	155.77	151.47	152.27	1,670,315	-3.75(-2.41%)
Nov 09, 2018	157.37	159.24	155.57	156.02	1,319,106	-1.16(-0.74%)
Nov 08, 2018	155.06	158.31	154.44	157.18	1,485,788	+1.77(+1.14%)
Nov 07, 2018	154.23	155.46	152.28	155.41	974,996	+2.21(+1.44%)
Nov 06, 2018	151.81	153.84	151.02	153.21	1,191,356	+2.72(+1.80%)
Nov 05, 2018	150.61	151.40	148.83	150.49	1,372,185	+0.10(+0.07%)
Nov 02, 2018	150.41	151.02	149.22	150.39	1,195,018	+1.36(+0.91%)

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.