Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	151.51	151.72	149.78	151.05	1,930,405	-0.58(-0.38%)
Jan 30, 2019	151.22	152.33	149.45	151.62	1,541,121	+1.31(+0.87%)
Jan 29, 2019	149.28	151.80	149.27	150.32	1,830,309	+1.03(+0.69%)
Jan 28, 2019	147.64	149.62	146.54	149.29	1,791,316	+0.60(+0.41%)
Jan 25, 2019	144.98	151.13	144.25	148.69	4,896,443	-0.74(-0.49%)
Jan 24, 2019	150.16	151.08	148.78	149.43	2,908,861	+1.56(+1.05%)
Jan 23, 2019	149.25	150.11	146.34	147.87	2,387,486	-1.02(-0.68%)
Jan 22, 2019	151.39	151.46	148.51	148.89	2,652,505	-3.34(-2.19%)
Jan 18, 2019	149.69	153.32	149.27	152.23	3,027,906	+3.58(+2.40%)
Jan 17, 2019	146.53	149.09	146.07	148.65	1,890,746	+2.04(+1.39%)
Jan 16, 2019	146.90	147.43	145.96	146.61	1,922,809	+0.29(+0.20%)
Jan 15, 2019	147.52	147.78	145.36	146.32	1,341,349	-1.11(-0.75%)
Jan 14, 2019	146.18	148.03	145.53	147.43	1,698,119	+0.13(+0.09%)
Jan 11, 2019	144.52	147.30	143.94	147.30	2,280,979	+1.95(+1.34%)
Jan 10, 2019	142.40	145.56	141.15	145.35	2,237,223	+2.16(+1.51%)
Jan 09, 2019	141.16	143.87	140.88	143.19	2,622,754	+2.13(+1.51%)
Jan 08, 2019	138.77	142.67	138.77	141.05	3,929,390	+4.57(+3.35%)
Jan 07, 2019	135.54	136.93	133.53	136.49	1,984,879	+0.94(+0.69%)
Jan 04, 2019	132.16	135.62	132.16	135.55	2,208,130	+5.86(+4.52%)
Jan 03, 2019	134.06	134.06	129.31	129.69	2,493,009	-4.97(-3.69%)
Jan 02, 2019	132.34	134.78	130.39	134.66	1,937,807	+0.00(+0.00%)
Dec 31, 2018	133.98	134.89	133.52	134.66	1,467,533	+1.38(+1.03%)
Dec 28, 2018	134.94	135.24	132.73	133.28	1,574,808	-0.81(-0.60%)
Dec 27, 2018	130.70	134.09	128.75	134.09	1,544,839	+1.47(+1.11%)
Dec 26, 2018	126.66	132.90	124.85	132.62	2,223,478	+6.74(+5.36%)
Dec 24, 2018	129.14	129.43	125.26	125.88	1,174,138	-4.13(-3.18%)
Dec 21, 2018	131.77	134.07	129.30	130.01	4,493,219	-1.41(-1.07%)
Dec 20, 2018	131.57	133.83	130.42	131.42	2,889,921	-0.89(-0.67%)
Dec 19, 2018	133.60	138.46	131.04	132.31	4,029,637	-1.29(-0.96%)
Dec 18, 2018	133.58	136.69	132.79	133.60	2,678,417	+0.70(+0.53%)
Dec 17, 2018	135.16	135.37	131.93	132.89	3,565,554	-2.97(-2.19%)
Dec 14, 2018	140.32	141.54	135.35	135.87	2,991,259	-5.98(-4.22%)
Dec 13, 2018	141.47	142.24	139.82	141.84	2,401,576	+0.74(+0.52%)
Dec 12, 2018	142.77	143.76	140.98	141.11	2,430,961	+1.06(+0.76%)
Dec 11, 2018	143.30	144.05	139.17	140.04	2,633,990	-0.32(-0.23%)
Dec 10, 2018	140.50	141.37	136.98	140.37	3,236,925	-1.00(-0.71%)
Dec 07, 2018	146.50	148.16	141.31	141.37	2,717,186	-4.68(-3.21%)
Dec 06, 2018	146.81	147.24	142.15	146.05	4,033,194	-3.33(-2.23%)
Dec 04, 2018	154.20	154.66	148.63	149.38	2,751,612	-5.66(-3.65%)
Dec 03, 2018	156.03	158.00	154.33	155.05	2,230,521	+1.30(+0.84%)
Nov 30, 2018	151.42	154.81	151.30	153.75	2,612,465	+2.07(+1.37%)
Nov 29, 2018	150.72	153.25	150.11	151.68	1,933,459	+0.51(+0.34%)
Nov 28, 2018	147.01	151.97	147.01	151.16	3,094,709	+4.56(+3.11%)
Nov 27, 2018	147.47	148.54	145.13	146.60	3,095,954	-1.18(-0.80%)
Nov 26, 2018	148.49	149.92	147.15	147.78	1,742,662	+0.19(+0.13%)
Nov 23, 2018	147.72	149.15	147.19	147.59	669,413	-2.12(-1.41%)
Nov 21, 2018		149.71	149.71	149.71	0	+3.15(+2.15%)
Nov 20, 2018	150.79	150.79	145.49	146.56	3,977,805	-7.01(-4.56%)
Nov 19, 2018	154.08	154.90	151.91	153.56	2,718,331	-1.37(-0.88%)
Nov 16, 2018	154.91	157.27	154.63	154.93	2,276,315	-0.75(-0.48%)
Nov 15, 2018	149.62	156.04	149.27	155.68	2,956,297	+4.94(+3.27%)
Nov 14, 2018	151.21	153.51	149.48	150.74	1,718,015	+0.52(+0.35%)
Nov 13, 2018	151.06	152.33	149.06	150.22	1,934,238	-0.17(-0.11%)
Nov 12, 2018	153.68	154.42	150.23	150.39	2,051,091	-2.98(-1.94%)
Nov 09, 2018	154.66	155.37	152.49	153.37	1,698,075	-1.83(-1.18%)
Nov 08, 2018	155.09	156.38	154.17	155.20	1,686,132	-0.63(-0.40%)
Nov 07, 2018	152.53	156.22	151.51	155.83	2,154,201	+5.40(+3.59%)
Nov 06, 2018	150.06	152.13	149.41	150.43	1,977,061	-0.14(-0.09%)
Nov 05, 2018	152.63	152.88	150.43	150.56	1,919,683	-1.25(-0.82%)
Nov 02, 2018	152.36	154.52	151.29	151.81	2,362,157	+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.