Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	171.50	171.50	166.74	169.76	96,294	-0.32(-0.19%)
Dec 28, 2018	170.33	173.69	167.51	170.07	105,577	+0.91(+0.54%)
Dec 27, 2018	165.65	169.88	164.00	169.17	74,979	+1.64(+0.98%)
Dec 26, 2018	158.78	167.71	158.78	167.53	89,317	+9.10(+5.74%)
Dec 24, 2018	160.97	161.02	157.95	158.43	47,823	-4.36(-2.68%)
Dec 21, 2018	164.12	166.35	161.81	162.79	296,438	-1.97(-1.20%)
Dec 20, 2018	166.69	166.97	163.14	164.77	102,158	-1.92(-1.15%)
Dec 19, 2018	166.31	170.81	163.50	166.68	65,482	+0.37(+0.22%)
Dec 18, 2018	162.19	167.52	161.16	166.31	70,591	+4.68(+2.89%)
Dec 17, 2018	166.20	166.43	160.94	161.63	85,223	-4.63(-2.79%)
Dec 14, 2018	168.55	171.18	165.61	166.27	70,817	-2.89(-1.71%)
Dec 13, 2018	166.32	169.56	166.32	169.16	62,585	+2.84(+1.70%)
Dec 12, 2018	166.73	168.38	165.28	166.32	60,626	+1.05(+0.63%)
Dec 11, 2018	164.20	166.54	161.79	165.28	83,491	+3.09(+1.90%)
Dec 10, 2018	164.16	166.60	162.06	162.19	81,236	-0.70(-0.43%)
Dec 07, 2018	158.62	163.85	155.70	162.90	139,907	+5.27(+3.34%)
Dec 06, 2018	158.02	160.78	155.27	157.62	65,278	-1.52(-0.95%)
Dec 04, 2018	163.66	164.53	158.89	159.14	52,141	-4.17(-2.55%)
Dec 03, 2018	162.66	163.69	160.76	163.31	61,853	+1.50(+0.93%)
Nov 30, 2018	163.65	163.65	159.75	161.81	88,953	-1.14(-0.70%)
Nov 29, 2018	159.38	163.41	159.38	162.95	62,306	+3.04(+1.90%)
Nov 28, 2018	156.09	161.01	155.45	159.91	62,130	+4.29(+2.76%)
Nov 27, 2018	156.14	156.94	155.34	155.62	43,383	-0.35(-0.23%)
Nov 26, 2018	157.51	158.75	154.89	155.97	68,949	-1.11(-0.71%)
Nov 23, 2018	154.59	158.12	153.17	157.09	24,721	+2.27(+1.47%)
Nov 21, 2018		154.82	154.82	154.82	0	+1.17(+0.76%)
Nov 20, 2018	150.57	154.58	150.35	153.65	642,311	+1.56(+1.02%)
Nov 19, 2018	156.70	156.92	150.58	152.09	88,112	-4.26(-2.73%)
Nov 16, 2018	154.87	157.09	154.01	156.35	113,242	+0.45(+0.29%)
Nov 15, 2018	155.16	157.96	154.38	155.90	93,476	+0.10(+0.07%)
Nov 14, 2018	157.48	158.13	154.99	155.80	199,127	-1.78(-1.13%)
Nov 13, 2018	162.30	162.85	156.97	157.58	60,549	-4.09(-2.53%)
Nov 12, 2018	161.98	163.91	160.04	161.67	54,824	-0.24(-0.15%)
Nov 09, 2018	161.65	162.13	158.98	161.91	105,793	+1.10(+0.69%)
Nov 08, 2018	162.15	162.33	158.90	160.81	43,921	-1.40(-0.86%)
Nov 07, 2018	158.11	162.65	157.67	162.21	95,758	+4.17(+2.64%)
Nov 06, 2018	158.06	159.00	156.28	158.04	60,610	-0.01(-0.01%)
Nov 05, 2018	158.56	160.11	157.28	158.05	94,943	-0.49(-0.31%)
Nov 02, 2018	153.73	159.02	153.73	158.54	88,197	+5.29(+3.45%)
Nov 01, 2018	154.82	157.71	153.25	153.25	76,406	-1.52(-0.98%)
Oct 31, 2018	156.80	161.57	154.58	154.77	111,827	-1.63(-1.04%)
Oct 30, 2018	152.68	156.77	152.55	156.40	95,422	+3.62(+2.37%)
Oct 29, 2018	152.21	154.34	151.21	152.78	70,202	+1.64(+1.09%)
Oct 26, 2018	152.92	153.52	149.55	151.14	110,867	-3.38(-2.19%)
Oct 25, 2018	149.32	154.61	148.59	154.52	97,601	+5.59(+3.76%)
Oct 24, 2018	149.20	151.46	148.20	148.93	154,613	-0.72(-0.48%)
Oct 23, 2018	151.86	153.30	147.12	149.65	118,420	-4.31(-2.80%)
Oct 22, 2018	151.66	154.62	150.13	153.96	119,981	+3.24(+2.15%)
Oct 19, 2018	142.15	154.88	142.15	150.71	157,071	+5.74(+3.96%)
Oct 18, 2018	145.89	147.33	144.50	144.97	74,596	-0.84(-0.58%)
Oct 17, 2018	145.45	150.21	143.38	145.81	66,008	+0.17(+0.11%)
Oct 16, 2018	142.31	145.85	141.59	145.65	113,958	+4.17(+2.95%)
Oct 15, 2018	138.55	142.82	138.55	141.47	114,844	+2.74(+1.98%)
Oct 12, 2018	140.05	141.06	137.90	138.73	106,373	-0.44(-0.32%)
Oct 11, 2018	142.11	143.00	138.64	139.18	110,017	-3.33(-2.34%)
Oct 10, 2018	149.47	149.47	142.21	142.51	113,727	-7.03(-4.70%)
Oct 09, 2018	149.63	151.23	149.19	149.54	51,182	-0.66(-0.44%)
Oct 08, 2018	150.01	154.00	150.01	150.21	29,665	-0.09(-0.06%)
Oct 05, 2018	149.87	152.75	149.87	150.30	43,979	+0.36(+0.24%)
Oct 04, 2018	150.07	150.10	148.16	149.94	83,391	-0.81(-0.54%)
Oct 03, 2018	154.89	155.37	149.55	150.75	135,472	-3.55(-2.30%)
Oct 02, 2018	157.41	158.10	153.92	154.31	72,875	-3.09(-1.96%)

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.