Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	183.04	189.59	182.38	188.28	2,939,500	+5.06(+2.76%)
Nov 29, 2018	186.50	187.49	182.45	183.22	3,404,530	-5.22(-2.77%)
Nov 28, 2018	185.80	188.50	181.75	188.44	3,336,035	+5.65(+3.09%)
Nov 27, 2018	183.60	185.25	181.11	182.79	2,683,628	-2.40(-1.30%)
Nov 26, 2018	186.26	186.87	183.83	185.19	1,859,407	+2.58(+1.41%)
Nov 23, 2018	181.38	183.31	181.00	182.61	1,266,300	-1.34(-0.73%)
Nov 21, 2018		183.95	183.95	183.95	0	+6.47(+3.65%)
Nov 20, 2018	177.60	179.96	175.32	177.48	3,483,883	-5.61(-3.06%)
Nov 19, 2018	185.86	186.96	181.89	183.09	2,663,460	-3.86(-2.06%)
Nov 16, 2018	187.07	188.00	183.59	186.95	1,624,700	-1.46(-0.77%)
Nov 15, 2018	186.80	188.50	185.37	188.41	2,220,811	+3.35(+1.81%)
Nov 14, 2018	185.50	186.98	181.67	185.06	2,429,867	+1.72(+0.94%)
Nov 13, 2018	182.39	185.41	180.23	183.34	2,968,431	+2.91(+1.61%)
Nov 12, 2018	183.47	183.57	178.89	180.43	2,288,684	-3.32(-1.81%)
Nov 09, 2018	184.48	186.25	181.65	183.75	2,928,200	-4.80(-2.55%)
Nov 08, 2018	193.70	195.75	187.98	188.55	2,475,190	-6.86(-3.51%)
Nov 07, 2018	196.01	196.02	192.35	195.41	2,061,439	+2.97(+1.54%)
Nov 06, 2018	191.08	194.72	190.42	192.44	1,811,560	+1.85(+0.97%)
Nov 05, 2018	194.01	197.17	189.15	190.59	3,221,714	-4.10(-2.11%)
Nov 02, 2018	203.23	206.25	192.03	194.69	4,684,000	-6.78(-3.37%)
Nov 01, 2018	192.45	202.13	185.00	201.47	6,434,979	+11.41(+6.00%)
Oct 31, 2018	184.40	192.46	181.91	190.06	6,319,490	+6.69(+3.65%)
Oct 30, 2018	181.75	183.60	177.80	183.37	5,065,920	+1.62(+0.89%)
Oct 29, 2018	190.00	190.00	178.10	181.75	4,275,924	-6.76(-3.59%)
Oct 26, 2018	184.08	191.35	182.60	188.51	2,903,800	-1.92(-1.01%)
Oct 25, 2018	186.21	192.52	185.79	190.43	2,774,689	+5.96(+3.23%)
Oct 24, 2018	193.24	193.24	184.02	184.47	3,853,001	-8.95(-4.63%)
Oct 23, 2018	190.16	194.96	187.88	193.42	3,369,913	-2.77(-1.41%)
Oct 22, 2018	197.87	198.71	194.73	196.19	2,794,961	+4.27(+2.22%)
Oct 19, 2018	193.65	197.25	190.89	191.92	2,911,600	+0.04(+0.02%)
Oct 18, 2018	197.51	197.97	190.10	191.88	4,589,968	-8.84(-4.40%)
Oct 17, 2018	203.74	203.75	198.75	200.72	1,735,480	-2.49(-1.23%)
Oct 16, 2018	202.00	203.67	199.71	203.21	2,400,019	+3.09(+1.54%)
Oct 15, 2018	201.50	203.69	198.78	200.12	1,838,182	-4.24(-2.07%)
Oct 12, 2018	205.40	206.65	200.94	204.36	3,889,100	+6.36(+3.21%)
Oct 11, 2018	189.29	198.14	189.00	198.00	4,594,299	+3.74(+1.93%)
Oct 10, 2018	198.00	198.80	192.20	194.26	4,554,262	-6.59(-3.28%)
Oct 09, 2018	201.80	203.36	199.42	200.85	3,134,413	-3.13(-1.53%)
Oct 08, 2018	200.18	204.63	198.19	203.98	3,389,879	-1.64(-0.80%)
Oct 05, 2018	208.57	209.22	202.21	205.62	3,951,500	-4.45(-2.12%)
Oct 04, 2018	215.00	215.27	206.61	210.07	4,030,971	-6.28(-2.90%)
Oct 03, 2018	220.27	220.97	215.76	216.35	2,402,830	-2.55(-1.16%)
Oct 02, 2018	221.67	222.45	217.30	218.90	3,942,525	-8.50(-3.74%)
Oct 01, 2018	230.81	231.17	227.20	227.40	1,199,784	-1.28(-0.56%)
Sep 28, 2018	228.53	230.65	226.76	228.68	1,817,600	-1.79(-0.78%)
Sep 27, 2018	228.70	231.79	226.83	230.47	1,978,049	+2.05(+0.90%)
Sep 26, 2018	228.31	232.59	227.73	228.42	2,716,083	+1.82(+0.80%)
Sep 25, 2018	226.76	228.66	224.44	226.60	1,720,986	-0.03(-0.01%)
Sep 24, 2018	225.00	226.84	224.05	226.63	1,526,891	-2.22(-0.97%)
Sep 21, 2018	234.88	234.88	228.40	228.85	3,506,000	-1.77(-0.77%)
Sep 20, 2018	230.20	233.00	227.82	230.62	3,108,106	+4.21(+1.86%)
Sep 19, 2018	218.55	228.95	217.74	226.41	3,619,199	+9.53(+4.39%)
Sep 18, 2018	218.54	222.38	215.58	216.88	2,115,365	-0.78(-0.36%)
Sep 17, 2018	216.84	220.99	216.70	217.66	2,159,419	-2.37(-1.08%)
Sep 14, 2018	224.88	225.00	218.63	220.03	2,198,500	-2.39(-1.07%)
Sep 13, 2018	223.99	224.62	221.11	222.42	2,856,132	+3.73(+1.71%)
Sep 12, 2018	215.00	219.93	211.98	218.69	3,017,956	+2.59(+1.20%)
Sep 11, 2018	210.50	216.73	208.50	216.10	2,201,782	+2.51(+1.18%)
Sep 10, 2018	215.87	217.04	212.65	213.59	2,144,469	-2.45(-1.13%)
Sep 07, 2018	214.02	218.03	212.40	216.04	2,489,600	+0.99(+0.46%)
Sep 06, 2018	216.56	218.74	211.98	215.05	2,228,218	-1.19(-0.55%)
Sep 05, 2018	219.20	220.49	215.61	216.24	2,459,554	-5.94(-2.67%)

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.