Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	166.82	167.61	165.42	166.97	7,491,638	+0.36(+0.22%)
Nov 29, 2018	167.89	168.03	166.03	166.61	5,238,993	+1.24(+0.75%)
Nov 28, 2018	163.71	165.54	162.61	165.37	3,724,957	+2.83(+1.74%)
Nov 27, 2018	161.39	162.54	161.26	162.53	2,488,772	+0.65(+0.40%)
Nov 26, 2018	160.57	162.06	160.28	161.88	4,165,180	+1.72(+1.08%)
Nov 23, 2018	160.67	161.10	159.40	160.15	1,985,220	-0.69(-0.43%)
Nov 21, 2018		160.85	160.85	160.85	0	-0.87(-0.54%)
Nov 20, 2018	163.45	164.29	161.12	161.72	4,212,548	-2.65(-1.61%)
Nov 19, 2018	165.27	166.29	163.55	164.37	4,212,157	-0.76(-0.46%)
Nov 16, 2018	161.54	165.29	161.47	165.14	4,270,563	+3.55(+2.20%)
Nov 15, 2018	161.07	161.96	159.79	161.59	3,806,699	-0.25(-0.16%)
Nov 14, 2018	162.17	162.94	161.41	161.84	3,862,912	-0.14(-0.09%)
Nov 13, 2018	161.92	162.79	161.38	161.99	2,678,764	-0.32(-0.20%)
Nov 12, 2018	163.69	164.99	161.78	162.30	3,472,206	-1.38(-0.84%)
Nov 09, 2018	163.74	164.25	162.92	163.68	3,677,133	+0.41(+0.25%)
Nov 08, 2018	162.23	163.77	162.05	163.28	3,752,053	+1.08(+0.67%)
Nov 07, 2018	161.10	162.40	160.11	162.20	4,829,003	+1.35(+0.84%)
Nov 06, 2018	158.48	160.97	158.01	160.84	5,524,870	+2.04(+1.29%)
Nov 05, 2018	156.18	159.42	155.81	158.80	5,343,480	+3.20(+2.06%)
Nov 02, 2018	155.33	155.81	153.17	155.59	4,760,620	+1.65(+1.07%)
Nov 01, 2018	155.52	156.12	153.79	153.95	4,203,984	-1.78(-1.14%)
Oct 31, 2018	157.41	157.54	155.26	155.73	6,162,307	-1.40(-0.89%)
Oct 30, 2018	152.74	157.21	152.68	157.13	6,338,666	+4.63(+3.04%)
Oct 29, 2018	154.05	155.07	151.61	152.50	3,958,542	-0.10(-0.06%)
Oct 26, 2018	153.70	153.99	151.94	152.59	5,386,653	-1.73(-1.12%)
Oct 25, 2018	156.31	156.93	153.70	154.33	5,176,693	-1.80(-1.15%)
Oct 24, 2018	155.05	156.69	153.55	156.12	8,934,031	+0.18(+0.11%)
Oct 23, 2018	150.71	156.58	150.09	155.95	14,674,691	+9.26(+6.31%)
Oct 22, 2018	147.87	149.49	146.30	146.69	6,473,119	-0.76(-0.51%)
Oct 19, 2018	146.47	148.02	146.40	147.44	3,987,139	+0.60(+0.41%)
Oct 18, 2018	146.69	147.88	145.93	146.84	3,837,951	+0.03(+0.02%)
Oct 17, 2018	144.78	147.65	144.47	146.81	4,098,762	+2.38(+1.65%)
Oct 16, 2018	143.88	144.78	143.40	144.43	4,651,365	+0.35(+0.24%)
Oct 15, 2018	144.98	145.66	144.05	144.08	4,845,980	-0.13(-0.09%)
Oct 12, 2018	144.31	145.22	142.49	144.21	3,914,550	+0.75(+0.52%)
Oct 11, 2018	146.49	147.60	142.45	143.46	6,168,941	-4.75(-3.21%)
Oct 10, 2018	151.40	151.41	148.09	148.22	4,759,960	-1.28(-0.86%)
Oct 09, 2018	148.03	150.15	147.72	149.50	4,723,306	+1.81(+1.23%)
Oct 08, 2018	146.35	148.04	146.24	147.69	2,908,522	+1.06(+0.72%)
Oct 05, 2018	146.34	147.44	145.95	146.63	3,206,273	+0.68(+0.46%)
Oct 04, 2018	145.15	146.19	144.81	145.96	3,669,681	+1.00(+0.69%)
Oct 03, 2018	146.22	147.54	144.70	144.95	4,351,075	-0.46(-0.31%)
Oct 02, 2018	146.44	147.04	145.41	145.41	3,488,663	-1.31(-0.89%)
Oct 01, 2018	148.22	148.73	146.71	146.72	3,551,734	-0.54(-0.37%)
Sep 28, 2018	146.78	147.74	146.58	147.27	3,851,163	+0.67(+0.46%)
Sep 27, 2018	145.80	147.25	145.51	146.60	2,715,726	+0.68(+0.46%)
Sep 26, 2018	146.48	147.46	145.74	145.92	3,513,020	-0.57(-0.39%)
Sep 25, 2018	144.89	147.17	144.43	146.49	6,000,435	+2.73(+1.90%)
Sep 24, 2018	144.28	144.44	141.84	143.76	4,970,185	-1.75(-1.20%)
Sep 21, 2018	143.23	145.51	143.06	145.51	10,002,665	+3.97(+2.80%)
Sep 20, 2018	141.03	141.77	140.29	141.54	3,655,965	+1.42(+1.01%)
Sep 19, 2018	139.71	140.40	138.84	140.13	3,205,425	+1.24(+0.89%)
Sep 18, 2018	139.24	140.04	138.72	138.89	4,229,025	-0.33(-0.23%)
Sep 17, 2018	140.45	140.69	137.82	139.21	6,087,303	-2.38(-1.68%)
Sep 14, 2018	143.49	143.59	141.07	141.59	4,475,492	-1.37(-0.96%)
Sep 13, 2018	145.65	145.66	142.34	142.96	4,143,840	-2.06(-1.42%)
Sep 12, 2018	144.65	145.62	144.14	145.02	2,968,690	+0.11(+0.07%)
Sep 11, 2018	145.15	146.07	144.55	144.92	3,346,998	-0.40(-0.27%)
Sep 10, 2018	144.79	146.15	144.58	145.31	3,498,878	+1.03(+0.71%)
Sep 07, 2018	144.00	144.55	143.61	144.28	3,258,301	+0.14(+0.10%)
Sep 06, 2018	143.53	144.63	143.23	144.14	3,559,848	+0.44(+0.31%)
Sep 05, 2018	142.26	143.84	141.90	143.70	3,122,970	+1.34(+0.94%)

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.