Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	147.74	149.17	147.61	149.04	521,741	+2.18(+1.49%)
Dec 28, 2018	147.54	148.95	146.17	146.86	513,229	+0.19(+0.13%)
Dec 27, 2018	143.66	146.67	141.39	146.67	867,366	+1.36(+0.93%)
Dec 26, 2018	139.20	145.32	138.84	145.31	569,946	+6.43(+4.63%)
Dec 24, 2018	140.76	141.63	138.79	138.88	378,645	-3.10(-2.18%)
Dec 21, 2018	144.42	146.36	141.76	141.98	696,517	-2.47(-1.71%)
Dec 20, 2018	145.85	146.45	143.15	144.45	932,077	-2.09(-1.42%)
Dec 19, 2018	149.18	150.47	145.27	146.54	494,986	-2.22(-1.49%)
Dec 18, 2018	151.49	151.64	147.36	148.76	612,260	-1.22(-0.82%)
Dec 17, 2018	151.92	153.05	149.10	149.98	1,956,587	-3.38(-2.20%)
Dec 14, 2018	156.76	157.36	152.89	153.36	418,729	-5.03(-3.18%)
Dec 13, 2018	159.21	159.94	157.45	158.39	235,872	-0.35(-0.22%)
Dec 12, 2018	159.12	160.78	158.70	158.74	551,520	+1.41(+0.89%)
Dec 11, 2018	158.54	159.17	156.14	157.33	413,838	+0.46(+0.29%)
Dec 10, 2018	156.14	157.33	153.08	156.87	316,742	+0.57(+0.37%)
Dec 07, 2018	159.93	160.23	155.48	156.30	282,481	-4.06(-2.53%)
Dec 06, 2018	159.00	160.35	155.63	160.35	450,647	-0.59(-0.37%)
Dec 04, 2018	165.10	165.90	160.72	160.95	391,061	-4.20(-2.54%)
Dec 03, 2018	165.62	165.65	164.13	165.15	452,039	+1.11(+0.68%)
Nov 30, 2018	162.47	164.14	162.15	164.03	328,335	+1.65(+1.01%)
Nov 29, 2018	161.42	163.39	161.32	162.39	408,137	+0.50(+0.31%)
Nov 28, 2018	158.85	161.90	158.58	161.89	357,360	+4.03(+2.55%)
Nov 27, 2018	156.14	157.89	155.43	157.86	247,883	+1.15(+0.73%)
Nov 26, 2018	156.50	157.07	155.79	156.71	243,251	+1.72(+1.11%)
Nov 23, 2018	153.83	156.07	153.79	154.99	80,353	+0.26(+0.17%)
Nov 21, 2018		154.73	154.73	154.73	0	-0.38(-0.24%)
Nov 20, 2018	155.34	156.84	154.84	155.11	259,609	-1.61(-1.03%)
Nov 19, 2018	159.09	159.58	156.03	156.72	244,403	-2.43(-1.53%)
Nov 16, 2018	157.08	159.75	156.35	159.15	324,442	+1.51(+0.96%)
Nov 15, 2018	154.85	157.72	153.47	157.65	367,733	+1.77(+1.14%)
Nov 14, 2018	158.48	158.48	155.13	155.87	285,086	-1.52(-0.97%)
Nov 13, 2018	158.96	159.67	157.00	157.40	259,482	-1.05(-0.67%)
Nov 12, 2018	160.93	160.93	158.19	158.45	203,241	-2.58(-1.60%)
Nov 09, 2018	161.48	161.85	160.27	161.03	244,305	-1.02(-0.63%)
Nov 08, 2018	162.01	162.65	161.46	162.05	303,080	+0.03(+0.02%)
Nov 07, 2018	158.81	162.13	158.66	162.02	394,784	+4.55(+2.89%)
Nov 06, 2018	156.65	157.72	155.90	157.47	161,129	+0.62(+0.39%)
Nov 05, 2018	155.96	157.42	155.96	156.85	220,416	+1.16(+0.74%)
Nov 02, 2018	157.98	158.34	154.64	155.69	289,510	-0.97(-0.62%)
Nov 01, 2018	154.65	156.67	154.43	156.67	353,890	+2.68(+1.74%)
Oct 31, 2018	155.00	155.53	153.94	153.98	330,385	+0.31(+0.20%)
Oct 30, 2018	151.94	153.81	151.05	153.67	329,522	+1.79(+1.18%)
Oct 29, 2018	153.74	154.74	149.73	151.88	273,742	-0.09(-0.06%)
Oct 26, 2018	151.91	153.37	149.86	151.97	370,188	-1.60(-1.04%)
Oct 25, 2018	151.56	154.73	149.91	153.57	318,869	+2.10(+1.39%)
Oct 24, 2018	156.95	157.83	151.26	151.47	271,949	-5.59(-3.56%)
Oct 23, 2018	155.81	157.84	154.36	157.05	330,491	-0.77(-0.49%)
Oct 22, 2018	159.01	159.37	157.11	157.82	269,466	-1.19(-0.75%)
Oct 19, 2018	161.03	161.58	158.77	159.01	232,300	-1.88(-1.17%)
Oct 18, 2018	162.68	162.68	159.55	160.89	369,878	-1.89(-1.16%)
Oct 17, 2018	161.92	163.04	160.93	162.78	428,458	+0.67(+0.41%)
Oct 16, 2018	158.51	162.25	158.28	162.11	321,952	+4.89(+3.11%)
Oct 15, 2018	158.26	158.82	157.22	157.22	224,916	-1.25(-0.79%)
Oct 12, 2018	157.96	158.97	156.64	158.47	478,119	+2.39(+1.53%)
Oct 11, 2018	159.50	160.04	154.96	156.08	622,752	-4.08(-2.55%)
Oct 10, 2018	164.08	164.12	159.91	160.16	332,220	-3.88(-2.37%)
Oct 09, 2018	163.65	164.70	163.15	164.04	200,804	+0.15(+0.09%)
Oct 08, 2018	164.13	164.56	162.51	163.90	246,376	-0.43(-0.26%)
Oct 05, 2018	164.53	165.57	162.98	164.33	481,472	-0.23(-0.14%)
Oct 04, 2018	166.44	166.56	163.79	164.56	282,658	-2.00(-1.20%)
Oct 03, 2018	167.28	167.48	166.38	166.56	462,279	-0.23(-0.14%)
Oct 02, 2018	167.33	167.33	166.50	166.79	259,386	-0.47(-0.28%)

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.