Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	148.01	151.38	145.86	151.20	1,131,400	+3.68(+2.49%)
Nov 29, 2018	146.00	149.22	145.71	147.52	829,937	+1.09(+0.74%)
Nov 28, 2018	149.30	149.90	144.18	146.43	1,009,330	-3.50(-2.33%)
Nov 27, 2018	150.24	150.95	148.82	149.93	591,445	-1.03(-0.68%)
Nov 26, 2018	152.44	154.30	149.81	150.96	711,410	+0.87(+0.58%)
Nov 23, 2018	146.27	154.31	146.04	150.09	398,900	+2.47(+1.67%)
Nov 21, 2018		147.62	147.62	147.62	0	+1.99(+1.37%)
Nov 20, 2018	143.89	147.15	143.38	145.63	869,890	+2.44(+1.70%)
Nov 19, 2018	142.82	146.19	141.46	143.19	726,697	+0.39(+0.27%)
Nov 16, 2018	142.54	144.18	141.63	142.80	627,800	-0.86(-0.60%)
Nov 15, 2018	141.50	145.69	141.50	143.66	727,315	+1.87(+1.32%)
Nov 14, 2018	151.11	151.33	141.28	141.79	618,912	-8.90(-5.91%)
Nov 13, 2018	149.27	152.36	148.91	150.69	944,066	+2.15(+1.45%)
Nov 12, 2018	145.41	150.18	144.02	148.54	972,461	+2.97(+2.04%)
Nov 09, 2018	141.71	149.38	140.55	145.57	1,051,500	+3.38(+2.38%)
Nov 08, 2018	141.56	147.00	141.56	142.19	1,743,865	+1.78(+1.27%)
Nov 07, 2018	152.50	153.00	139.33	140.41	3,050,697	-24.00(-14.60%)
Nov 06, 2018	162.18	164.61	160.51	164.41	816,454	+2.24(+1.38%)
Nov 05, 2018	163.08	164.40	160.91	162.17	581,993	-0.90(-0.55%)
Nov 02, 2018	164.37	165.66	160.55	163.07	329,000	-0.65(-0.40%)
Nov 01, 2018	159.29	165.34	158.05	163.72	591,595	+4.90(+3.09%)
Oct 31, 2018	157.33	161.22	154.20	158.82	776,594	+3.29(+2.12%)
Oct 30, 2018	153.61	156.07	151.97	155.53	444,846	+2.18(+1.42%)
Oct 29, 2018	156.68	159.52	152.13	153.35	394,577	-0.94(-0.61%)
Oct 26, 2018	152.18	155.41	150.78	154.29	534,300	+0.34(+0.22%)
Oct 25, 2018	152.19	156.07	150.99	153.95	231,804	+1.72(+1.13%)
Oct 24, 2018	158.09	159.41	151.49	152.23	445,097	-6.42(-4.05%)
Oct 23, 2018	155.12	160.00	154.78	158.65	347,039	+1.40(+0.89%)
Oct 22, 2018	156.43	157.98	154.02	157.25	298,294	+1.26(+0.81%)
Oct 19, 2018	157.32	157.95	155.19	155.99	417,500	-0.01(-0.01%)
Oct 18, 2018	158.85	158.85	155.11	156.00	317,073	-2.86(-1.80%)
Oct 17, 2018	158.34	161.85	157.10	158.86	474,932	+0.98(+0.62%)
Oct 16, 2018	156.72	159.42	156.00	157.88	558,528	+2.61(+1.68%)
Oct 15, 2018	156.49	158.81	155.02	155.27	596,003	-3.55(-2.24%)
Oct 12, 2018	158.46	162.66	156.66	158.82	769,200	+3.44(+2.21%)
Oct 11, 2018	161.63	164.31	154.90	155.38	645,507	-6.62(-4.09%)
Oct 10, 2018	166.29	166.29	160.82	162.00	392,248	-3.96(-2.39%)
Oct 09, 2018	161.41	166.46	160.47	165.96	447,879	+3.93(+2.43%)
Oct 08, 2018	162.43	164.30	160.83	162.03	232,676	-0.64(-0.39%)
Oct 05, 2018	164.48	165.54	160.52	162.67	346,300	-1.38(-0.84%)
Oct 04, 2018	166.38	167.53	162.30	164.05	311,567	-2.69(-1.61%)
Oct 03, 2018	167.27	168.47	165.54	166.74	481,561	+0.04(+0.02%)
Oct 02, 2018	165.56	167.43	164.44	166.70	343,796	+1.15(+0.69%)
Oct 01, 2018	167.99	169.82	165.22	165.55	433,711	-2.58(-1.53%)
Sep 28, 2018	166.58	168.16	165.48	168.13	390,500	+1.82(+1.09%)
Sep 27, 2018	165.12	167.39	163.73	166.31	265,819	+1.81(+1.10%)
Sep 26, 2018	163.86	166.48	163.37	164.50	369,175	+0.96(+0.59%)
Sep 25, 2018	163.67	165.22	162.18	163.54	412,324	+0.23(+0.14%)
Sep 24, 2018	163.60	164.84	162.29	163.31	363,997	-0.47(-0.29%)
Sep 21, 2018	164.36	165.48	163.00	163.78	548,600	-0.58(-0.35%)
Sep 20, 2018	163.53	165.35	163.50	164.36	309,234	+1.33(+0.82%)
Sep 19, 2018	162.97	164.75	162.46	163.03	393,078	+1.10(+0.68%)
Sep 18, 2018	161.01	162.33	160.15	161.93	575,006	+0.92(+0.57%)
Sep 17, 2018	162.70	163.92	160.31	161.01	501,690	-2.06(-1.26%)
Sep 14, 2018	165.20	165.23	161.71	163.07	628,700	-2.12(-1.28%)
Sep 13, 2018	166.38	166.42	163.12	165.19	504,905	-0.65(-0.39%)
Sep 12, 2018	164.75	166.46	162.18	165.84	385,081	+0.01(+0.01%)
Sep 11, 2018	164.94	167.41	161.15	165.83	389,814	-0.13(-0.08%)
Sep 10, 2018	167.80	168.30	165.20	165.96	356,456	-0.82(-0.49%)
Sep 07, 2018	167.84	168.22	166.75	166.78	405,000	-2.02(-1.20%)
Sep 06, 2018	170.70	170.70	167.35	168.80	391,171	-2.50(-1.46%)
Sep 05, 2018	171.50	172.37	170.50	171.30	346,006	-0.12(-0.07%)

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.