Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	119.73	121.86	118.16	119.83	1,338,206	+2.34(+2.00%)
Oct 30, 2018	118.42	121.42	117.15	117.49	1,341,248	-1.42(-1.19%)
Oct 29, 2018	120.43	125.25	116.95	118.91	2,058,574	+2.92(+2.52%)
Oct 26, 2018	118.11	119.44	115.46	115.98	1,916,739	-4.37(-3.63%)
Oct 25, 2018	124.68	125.76	117.24	120.36	2,892,256	-3.05(-2.47%)
Oct 24, 2018	127.81	127.94	123.02	123.41	2,260,040	-5.07(-3.94%)
Oct 23, 2018	122.26	129.93	121.19	128.47	1,856,134	+4.02(+3.23%)
Oct 22, 2018	124.51	125.91	122.26	124.45	1,181,854	+0.69(+0.56%)
Oct 19, 2018	119.72	124.24	118.65	123.76	1,752,824	+2.59(+2.14%)
Oct 18, 2018	120.51	122.02	118.61	121.17	2,039,040	-0.33(-0.27%)
Oct 17, 2018	121.11	121.90	117.72	121.50	1,292,668	+0.22(+0.19%)
Oct 16, 2018	121.88	122.04	120.04	121.28	1,258,082	+0.69(+0.57%)
Oct 15, 2018	120.83	122.21	119.44	120.59	1,591,985	-0.44(-0.36%)
Oct 12, 2018	122.11	125.50	119.34	121.03	2,084,868	-2.98(-2.41%)
Oct 11, 2018	123.13	127.02	123.07	124.02	1,535,847	+2.24(+1.84%)
Oct 10, 2018	125.87	126.36	121.58	121.78	1,770,101	-5.04(-3.97%)
Oct 09, 2018	130.38	130.86	126.55	126.82	1,547,456	-4.12(-3.15%)
Oct 08, 2018	128.30	131.13	128.27	130.94	1,119,852	+2.00(+1.55%)
Oct 05, 2018	129.90	130.21	126.33	128.94	1,670,756	-1.88(-1.43%)
Oct 04, 2018	134.55	134.79	130.64	130.82	1,137,647	-5.11(-3.76%)
Oct 03, 2018	136.20	137.31	135.52	135.93	1,322,078	+0.51(+0.38%)
Oct 02, 2018	135.14	136.69	133.94	135.41	1,449,637	+1.18(+0.88%)
Oct 01, 2018	132.74	135.12	131.70	134.23	1,580,551	+3.49(+2.67%)
Sep 28, 2018	131.51	132.57	130.09	130.75	1,360,671	-1.56(-1.18%)
Sep 27, 2018	133.67	133.67	131.45	132.31	945,613	-1.36(-1.02%)
Sep 26, 2018	132.14	135.13	131.62	133.67	1,289,112	+1.40(+1.06%)
Sep 25, 2018	137.96	138.84	131.96	132.27	2,213,740	-7.77(-5.55%)
Sep 24, 2018	142.24	142.24	139.16	140.04	944,220	-3.64(-2.54%)
Sep 21, 2018	146.30	151.36	142.81	143.68	1,872,600	-1.78(-1.23%)
Sep 20, 2018	141.44	146.47	140.66	145.47	1,262,252	+4.03(+2.85%)
Sep 19, 2018	139.83	142.10	139.37	141.44	988,335	+1.68(+1.20%)
Sep 18, 2018	140.36	140.66	137.62	139.76	1,192,624	-1.89(-1.34%)
Sep 17, 2018	145.12	145.50	141.37	141.66	656,328	-4.16(-2.85%)
Sep 14, 2018	144.48	148.18	143.85	145.81	1,096,721	+2.24(+1.56%)
Sep 13, 2018	143.78	145.75	142.96	143.58	1,129,751	+1.13(+0.79%)
Sep 12, 2018	142.87	145.44	141.67	142.45	1,184,539	-0.89(-0.62%)
Sep 11, 2018	143.18	143.65	141.40	143.34	1,221,479	-0.50(-0.35%)
Sep 10, 2018	143.30	144.66	142.83	143.85	557,830	+1.29(+0.90%)
Sep 07, 2018	143.29	144.36	141.46	142.56	646,565	-0.78(-0.54%)
Sep 06, 2018	143.76	144.87	142.76	143.33	732,473	-0.85(-0.59%)
Sep 05, 2018	143.97	144.41	141.94	144.18	1,162,442	-0.52(-0.36%)
Sep 04, 2018	146.55	146.55	143.80	144.70	1,495,968	-1.55(-1.06%)
Aug 31, 2018		146.25	146.25	146.25	0	-1.75(-1.18%)
Aug 30, 2018	150.34	150.46	147.43	148.00	663,552	-2.36(-1.57%)
Aug 29, 2018	152.11	152.40	150.17	150.37	695,276	-1.44(-0.95%)
Aug 28, 2018	152.60	153.09	149.99	151.81	621,662	+0.44(+0.29%)
Aug 27, 2018	147.97	152.58	147.41	151.37	841,024	+3.91(+2.65%)
Aug 24, 2018	146.55	147.58	145.92	147.46	640,901	+0.95(+0.65%)
Aug 23, 2018	149.76	149.76	146.22	146.51	1,380,360	-3.24(-2.16%)
Aug 22, 2018	153.25	153.85	147.10	149.75	1,783,363	-6.42(-4.11%)
Aug 21, 2018	157.72	158.05	155.96	156.17	837,528	-0.75(-0.47%)
Aug 20, 2018	155.56	158.09	155.35	156.92	798,276	+1.29(+0.83%)
Aug 17, 2018	154.00	156.26	153.25	155.62	556,932	+0.82(+0.53%)
Aug 16, 2018	155.43	156.70	154.34	154.81	522,741	+0.58(+0.38%)
Aug 15, 2018	153.86	154.73	152.18	154.22	776,337	-0.55(-0.35%)
Aug 14, 2018	153.51	155.50	153.45	154.77	592,885	+1.35(+0.88%)
Aug 13, 2018	155.09	155.19	152.98	153.42	542,857	-1.57(-1.01%)
Aug 10, 2018	155.83	155.83	153.55	155.00	542,789	-2.33(-1.48%)
Aug 09, 2018	159.66	159.66	157.03	157.32	640,367	-2.04(-1.28%)
Aug 08, 2018	159.65	160.62	157.54	159.36	769,223	-0.77(-0.48%)
Aug 07, 2018	159.50	161.69	159.31	160.13	763,202	-0.05(-0.03%)
Aug 06, 2018	159.95	161.43	159.31	160.19	494,259	-0.31(-0.20%)
Aug 03, 2018	159.76	161.30	158.94	160.50	610,165	+1.32(+0.83%)
Aug 02, 2018	156.09	159.91	155.09	159.18	699,711	+1.86(+1.18%)

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.