Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	114.12	116.96	112.61	116.14	1,008,500	+1.56(+1.36%)
Nov 29, 2018	115.42	118.10	114.41	114.58	755,786	-2.03(-1.74%)
Nov 28, 2018	110.72	118.47	110.51	116.61	976,900	+6.39(+5.80%)
Nov 27, 2018	114.13	115.83	109.63	110.22	605,084	-4.36(-3.81%)
Nov 26, 2018	111.12	114.84	111.09	114.58	574,581	+4.49(+4.08%)
Nov 23, 2018	108.15	111.33	108.15	110.09	191,200	+1.08(+0.99%)
Nov 21, 2018		109.01	109.01	109.01	0	+1.38(+1.28%)
Nov 20, 2018	105.70	111.24	104.15	107.63	826,632	+0.23(+0.21%)
Nov 19, 2018	112.54	113.32	106.39	107.40	768,883	-5.59(-4.95%)
Nov 16, 2018	117.29	117.29	110.02	112.99	1,155,200	-6.41(-5.37%)
Nov 15, 2018	122.58	124.06	118.95	119.40	693,979	-4.46(-3.60%)
Nov 14, 2018	126.34	128.17	122.55	123.86	408,650	-1.58(-1.26%)
Nov 13, 2018	122.80	127.56	121.97	125.44	393,510	+2.27(+1.84%)
Nov 12, 2018	125.38	126.00	120.85	123.17	482,918	-2.22(-1.77%)
Nov 09, 2018	125.72	130.63	122.52	125.39	730,100	+0.30(+0.24%)
Nov 08, 2018	129.63	132.52	124.80	125.09	531,186	-6.73(-5.11%)
Nov 07, 2018	127.00	132.12	127.00	131.82	727,887	+5.07(+4.00%)
Nov 06, 2018	123.64	128.45	123.64	126.75	613,937	+2.39(+1.92%)
Nov 05, 2018	124.38	125.02	118.21	124.36	1,000,510	-0.55(-0.44%)
Nov 02, 2018	122.00	125.96	120.89	124.91	830,300	+4.24(+3.51%)
Nov 01, 2018	115.65	120.76	112.20	120.67	1,447,234	+4.96(+4.29%)
Oct 31, 2018	119.19	121.23	115.18	115.71	813,786	-2.13(-1.81%)
Oct 30, 2018	108.00	118.17	108.00	117.84	1,169,794	+9.98(+9.25%)
Oct 29, 2018	114.14	114.38	105.66	107.86	755,289	-3.30(-2.97%)
Oct 26, 2018	107.76	113.54	105.59	111.16	624,600	+1.34(+1.22%)
Oct 25, 2018	104.31	112.25	104.31	109.82	874,339	+5.65(+5.42%)
Oct 24, 2018	113.53	115.66	103.72	104.17	1,477,889	-9.65(-8.48%)
Oct 23, 2018	109.17	114.74	108.95	113.82	1,358,201	+4.42(+4.04%)
Oct 22, 2018	123.53	123.53	109.00	109.40	2,080,569	-13.27(-10.82%)
Oct 19, 2018	123.27	125.19	121.93	122.67	1,001,500	-0.99(-0.80%)
Oct 18, 2018	126.59	127.60	123.14	123.66	925,710	-3.46(-2.72%)
Oct 17, 2018	129.00	129.00	123.99	127.12	1,089,237	-2.34(-1.81%)
Oct 16, 2018	125.18	129.97	124.51	129.46	1,229,431	+4.58(+3.67%)
Oct 15, 2018	123.16	125.20	121.67	124.88	769,852	+0.58(+0.47%)
Oct 12, 2018	122.18	125.13	119.50	124.30	1,666,200	+5.68(+4.79%)
Oct 11, 2018	115.69	120.16	113.70	118.62	2,273,973	+10.87(+10.09%)
Oct 10, 2018	108.31	110.28	106.01	107.75	1,180,221	-0.94(-0.86%)
Oct 09, 2018	110.10	114.50	107.92	108.69	1,054,015	-2.13(-1.92%)
Oct 08, 2018	113.15	113.49	109.24	110.82	968,141	-3.22(-2.82%)
Oct 05, 2018	117.29	118.91	112.46	114.04	1,021,400	-3.27(-2.79%)
Oct 04, 2018	119.08	120.53	116.70	117.31	845,317	-2.09(-1.75%)
Oct 03, 2018	119.20	122.92	119.16	119.40	831,808	+0.43(+0.36%)
Oct 02, 2018	126.23	126.54	118.81	118.97	1,210,010	-8.03(-6.32%)
Oct 01, 2018	131.17	132.46	124.79	127.00	1,125,497	-4.01(-3.06%)
Sep 28, 2018	133.10	134.33	130.94	131.01	898,000	-1.98(-1.49%)
Sep 27, 2018	133.94	136.44	132.54	132.99	420,113	-2.29(-1.69%)
Sep 26, 2018	136.15	138.51	134.62	135.28	498,430	-0.01(-0.01%)
Sep 25, 2018	133.75	135.76	131.05	135.29	662,598	+1.28(+0.96%)
Sep 24, 2018	136.04	138.39	132.08	134.01	962,762	-2.48(-1.82%)
Sep 21, 2018	136.69	138.74	136.12	136.49	507,700	-0.18(-0.13%)
Sep 20, 2018	136.10	137.68	134.42	136.67	527,691	+1.20(+0.89%)
Sep 19, 2018	135.00	137.70	133.88	135.47	739,321	+0.36(+0.27%)
Sep 18, 2018	135.74	136.93	133.12	135.11	977,196	-1.83(-1.34%)
Sep 17, 2018	136.27	142.60	134.91	136.94	1,639,443	+0.24(+0.18%)
Sep 14, 2018	135.93	140.66	135.18	136.70	1,794,600	+1.42(+1.05%)
Sep 13, 2018	130.89	135.91	128.68	135.28	2,194,158	+4.43(+3.39%)
Sep 12, 2018	124.15	132.16	123.95	130.85	1,892,200	+6.73(+5.42%)
Sep 11, 2018	125.78	126.82	122.16	124.12	1,419,587	-1.88(-1.49%)
Sep 10, 2018	130.47	131.50	125.90	126.00	1,610,421	-0.15(-0.12%)
Sep 07, 2018	128.37	133.00	124.20	126.15	2,388,800	-3.42(-2.64%)
Sep 06, 2018	131.00	132.36	122.10	129.57	3,488,556	-1.94(-1.48%)
Sep 05, 2018	142.84	147.25	130.13	131.51	5,748,955	-19.77(-13.07%)

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.