Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	185.09	186.81	184.00	185.30	300,787	+0.62(+0.34%)
Dec 28, 2018	185.18	187.04	182.86	184.68	319,687	-0.65(-0.35%)
Dec 27, 2018	180.85	185.37	180.05	185.33	385,820	+2.42(+1.32%)
Dec 26, 2018	176.19	183.29	174.36	182.91	343,396	+8.33(+4.77%)
Dec 24, 2018	178.70	180.27	174.57	174.58	171,076	-5.44(-3.02%)
Dec 21, 2018	186.21	187.81	179.68	180.02	804,942	-6.16(-3.31%)
Dec 20, 2018	185.55	187.10	183.05	186.18	696,553	+0.08(+0.05%)
Dec 19, 2018	192.25	192.54	183.00	186.10	698,575	-6.83(-3.54%)
Dec 18, 2018	203.98	206.94	190.14	192.93	1,060,672	-8.53(-4.23%)
Dec 17, 2018	206.25	206.92	200.06	201.46	544,435	-5.12(-2.48%)
Dec 14, 2018	209.49	210.48	206.08	206.58	335,779	-4.58(-2.17%)
Dec 13, 2018	210.85	212.74	209.78	211.16	315,664	+0.04(+0.02%)
Dec 12, 2018	209.46	213.45	208.88	211.12	341,374	+4.13(+2.00%)
Dec 11, 2018	208.75	210.06	204.94	207.00	336,879	+1.04(+0.50%)
Dec 10, 2018	206.62	207.00	202.19	205.96	192,452	-1.17(-0.56%)
Dec 07, 2018	210.32	213.22	205.43	207.12	371,744	-2.52(-1.20%)
Dec 06, 2018	208.50	210.14	205.69	209.64	368,398	-1.22(-0.58%)
Dec 04, 2018	216.56	217.98	210.61	210.87	260,178	-6.30(-2.90%)
Dec 03, 2018	219.76	220.32	213.48	217.16	268,431	+0.05(+0.02%)
Nov 30, 2018	216.62	218.02	215.18	217.12	252,077	+0.87(+0.40%)
Nov 29, 2018	216.13	218.86	216.03	216.25	195,929	-0.45(-0.21%)
Nov 28, 2018	215.69	217.88	214.57	216.70	451,679	+1.58(+0.74%)
Nov 27, 2018	212.26	215.55	211.80	215.12	199,992	+2.29(+1.08%)
Nov 26, 2018	211.20	213.60	211.20	212.82	207,947	+2.56(+1.22%)
Nov 23, 2018	208.59	211.71	208.59	210.26	61,137	+0.32(+0.15%)
Nov 21, 2018		209.94	209.94	209.94	0	+1.31(+0.63%)
Nov 20, 2018	209.65	210.68	206.87	208.63	297,107	-3.41(-1.61%)
Nov 19, 2018	212.71	214.41	209.24	212.04	223,439	-0.64(-0.30%)
Nov 16, 2018	208.59	213.24	208.20	212.67	306,124	+2.82(+1.34%)
Nov 15, 2018	205.02	210.07	204.83	209.86	246,142	+3.68(+1.78%)
Nov 14, 2018	210.94	211.74	205.27	206.18	296,678	-3.38(-1.61%)
Nov 13, 2018	209.22	211.72	208.30	209.56	190,755	+0.37(+0.18%)
Nov 12, 2018	212.29	212.46	208.08	209.19	261,387	-3.31(-1.56%)
Nov 09, 2018	212.29	214.19	211.20	212.50	293,636	-0.32(-0.15%)
Nov 08, 2018	211.26	213.44	210.80	212.82	183,601	+1.45(+0.68%)
Nov 07, 2018	207.91	211.80	206.71	211.38	260,440	+4.59(+2.22%)
Nov 06, 2018	206.22	207.89	205.41	206.79	223,252	-0.02(-0.01%)
Nov 05, 2018	205.86	207.43	205.12	206.81	251,704	+0.99(+0.48%)
Nov 02, 2018	204.75	206.64	204.41	205.82	193,187	+1.50(+0.73%)
Nov 01, 2018	206.55	208.76	203.39	204.32	264,369	-1.73(-0.84%)
Oct 31, 2018	202.52	207.65	202.52	206.05	370,255	+4.82(+2.40%)
Oct 30, 2018	197.41	201.55	197.38	201.23	239,385	+5.22(+2.66%)
Oct 29, 2018	198.85	200.79	193.90	196.01	362,019	-0.50(-0.25%)
Oct 26, 2018	196.12	198.53	194.65	196.50	362,701	-2.17(-1.09%)
Oct 25, 2018	199.68	200.68	198.36	198.68	298,722	+0.41(+0.21%)
Oct 24, 2018	200.93	203.33	197.99	198.26	315,275	-2.64(-1.32%)
Oct 23, 2018	200.10	201.87	196.17	200.91	341,633	-2.51(-1.24%)
Oct 22, 2018	202.98	206.42	202.68	203.42	424,414	+1.12(+0.56%)
Oct 19, 2018	200.71	203.35	200.20	202.30	307,644	+2.03(+1.01%)
Oct 18, 2018	199.98	202.66	199.18	200.27	401,477	-0.03(-0.01%)
Oct 17, 2018	199.67	201.13	197.50	200.30	160,079	+0.55(+0.28%)
Oct 16, 2018	196.10	200.21	195.03	199.75	253,832	+4.93(+2.53%)
Oct 15, 2018	195.44	196.45	193.48	194.82	337,034	-1.20(-0.61%)
Oct 12, 2018	198.04	201.45	194.53	196.02	542,640	+1.03(+0.53%)
Oct 11, 2018	197.43	200.89	194.11	194.99	515,764	-3.53(-1.78%)
Oct 10, 2018	204.53	204.71	198.31	198.51	449,220	-6.20(-3.03%)
Oct 09, 2018	202.05	205.85	202.05	204.71	343,682	+2.41(+1.19%)
Oct 08, 2018	204.86	206.03	201.00	202.30	384,159	-2.65(-1.29%)
Oct 05, 2018	205.44	206.11	204.05	204.95	305,798	-0.02(-0.01%)
Oct 04, 2018	207.07	208.04	204.62	204.97	218,983	-2.73(-1.31%)
Oct 03, 2018	208.03	209.20	206.91	207.69	317,308	+0.96(+0.46%)
Oct 02, 2018	207.27	208.05	205.91	206.74	307,189	-0.82(-0.39%)

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.