Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	158.81	160.48	157.97	160.01	4,178,262	+0.82(+0.52%)
Jan 30, 2019	158.35	159.86	155.48	159.19	2,713,990	+1.85(+1.18%)
Jan 29, 2019	155.79	159.69	155.14	157.34	5,387,246	+3.00(+1.94%)
Jan 28, 2019	154.29	154.54	152.64	154.34	3,951,448	-2.16(-1.38%)
Jan 25, 2019	155.56	157.50	155.35	156.50	2,904,501	+2.70(+1.76%)
Jan 24, 2019	153.59	154.31	152.99	153.80	1,981,319	+0.18(+0.12%)
Jan 23, 2019	153.88	154.98	152.00	153.61	2,069,104	+0.02(+0.01%)
Jan 22, 2019	155.16	155.37	152.13	153.59	3,391,770	-2.88(-1.84%)
Jan 18, 2019	155.25	156.90	153.67	156.47	3,438,134	+3.31(+2.16%)
Jan 17, 2019	150.63	154.10	150.11	153.15	2,436,970	+1.78(+1.18%)
Jan 16, 2019	150.59	152.14	150.52	151.37	3,128,828	+0.43(+0.29%)
Jan 15, 2019	150.86	152.33	150.07	150.94	3,411,453	-2.58(-1.68%)
Jan 14, 2019	152.29	154.04	151.62	153.52	2,396,436	-0.03(-0.02%)
Jan 11, 2019	153.25	153.93	152.47	153.55	2,954,321	-1.11(-0.72%)
Jan 10, 2019	152.48	154.83	151.31	154.66	2,427,594	+1.04(+0.68%)
Jan 09, 2019	154.38	154.93	152.89	153.62	2,708,363	+0.50(+0.32%)
Jan 08, 2019	154.18	155.07	151.45	153.13	3,036,522	+0.64(+0.42%)
Jan 07, 2019	152.87	153.62	150.71	152.49	2,691,047	-0.35(-0.23%)
Jan 04, 2019	149.19	153.37	148.61	152.84	3,749,075	+6.04(+4.11%)
Jan 03, 2019	150.41	150.41	146.10	146.80	4,203,706	-5.74(-3.77%)
Jan 02, 2019	150.04	152.57	149.15	152.54	3,097,316	+0.33(+0.22%)
Dec 31, 2018	152.06	153.10	150.59	152.22	2,258,959	+0.93(+0.62%)
Dec 28, 2018	153.23	153.62	150.64	151.28	2,893,235	-1.06(-0.70%)
Dec 27, 2018	146.59	152.34	146.10	152.34	3,398,110	+3.55(+2.38%)
Dec 26, 2018	143.30	148.85	141.29	148.80	3,662,125	+6.10(+4.28%)
Dec 24, 2018	145.31	146.62	142.60	142.69	2,815,875	-4.10(-2.79%)
Dec 21, 2018	150.07	152.18	146.70	146.79	8,385,787	-2.90(-1.94%)
Dec 20, 2018	151.07	152.68	148.19	149.69	4,517,951	-2.06(-1.36%)
Dec 19, 2018	156.58	158.36	151.54	151.75	4,085,155	-3.67(-2.36%)
Dec 18, 2018	154.49	157.31	154.30	155.43	3,300,012	+1.39(+0.90%)
Dec 17, 2018	156.45	158.37	153.26	154.04	3,188,404	-2.62(-1.67%)
Dec 14, 2018	159.87	161.03	156.46	156.66	3,096,273	-4.82(-2.98%)
Dec 13, 2018	160.91	161.69	159.39	161.47	2,266,886	+1.85(+1.16%)
Dec 12, 2018	160.25	161.87	159.53	159.62	2,401,496	+1.88(+1.19%)
Dec 11, 2018	160.78	161.37	156.69	157.74	2,217,866	-0.69(-0.43%)
Dec 10, 2018	158.46	158.93	154.69	158.43	2,478,966	+0.06(+0.04%)
Dec 07, 2018	161.87	163.26	157.38	158.37	2,822,008	-3.55(-2.19%)
Dec 06, 2018	159.46	162.23	158.33	161.91	3,743,039	+0.38(+0.24%)
Dec 04, 2018	166.21	166.60	161.44	161.53	3,378,048	-5.24(-3.14%)
Dec 03, 2018	168.73	169.32	165.41	166.77	3,121,137	+0.67(+0.40%)
Nov 30, 2018	163.26	166.10	162.95	166.10	3,970,390	+2.68(+1.64%)
Nov 29, 2018	162.86	164.44	161.90	163.42	1,960,562	+0.18(+0.11%)
Nov 28, 2018	161.36	163.25	159.31	163.24	2,734,370	+2.92(+1.82%)
Nov 27, 2018	159.07	160.83	157.20	160.32	2,603,259	+0.66(+0.42%)
Nov 26, 2018	158.63	161.24	157.63	159.66	2,905,345	+2.44(+1.56%)
Nov 23, 2018	157.98	158.72	157.21	157.22	1,251,653	-1.51(-0.95%)
Nov 21, 2018		158.73	158.73	158.73	0	-0.37(-0.23%)
Nov 20, 2018	161.53	161.97	158.84	159.09	3,374,151	-4.02(-2.47%)
Nov 19, 2018	164.90	165.08	162.16	163.12	4,057,026	-2.71(-1.64%)
Nov 16, 2018	161.26	166.44	160.75	165.83	3,302,560	+3.25(+2.00%)
Nov 15, 2018	156.89	162.76	155.71	162.59	3,978,843	+5.44(+3.46%)
Nov 14, 2018	159.32	159.51	155.75	157.15	3,517,793	-0.25(-0.16%)
Nov 13, 2018	156.72	159.39	156.44	157.40	2,729,164	+1.06(+0.68%)
Nov 12, 2018	159.14	159.30	155.91	156.34	3,184,085	-3.22(-2.02%)
Nov 09, 2018	161.86	161.86	158.45	159.56	3,061,585	-2.36(-1.46%)
Nov 08, 2018	159.48	162.08	159.27	161.92	3,179,954	+2.21(+1.38%)
Nov 07, 2018	156.46	159.80	155.05	159.71	3,080,804	+4.75(+3.07%)
Nov 06, 2018	153.35	155.12	153.13	154.96	2,394,884	+1.63(+1.06%)
Nov 05, 2018	153.53	154.37	152.51	153.33	3,600,223	+0.35(+0.23%)
Nov 02, 2018	153.66	154.30	152.02	152.98	3,868,698	+0.47(+0.31%)

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.