Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	148.86	152.48	148.77	150.61	2,457,857	+0.23(+0.15%)
Jan 30, 2019	149.44	150.76	145.20	150.38	4,628,888	-4.48(-2.89%)
Jan 29, 2019	151.98	155.00	151.98	154.86	1,788,540	+3.35(+2.21%)
Jan 28, 2019	149.30	151.57	148.89	151.50	1,460,463	+0.85(+0.57%)
Jan 25, 2019	151.91	152.13	150.28	150.65	1,354,749	+0.35(+0.23%)
Jan 24, 2019	148.87	151.78	148.87	150.30	1,511,213	+1.77(+1.19%)
Jan 23, 2019	148.24	149.50	146.18	148.53	1,363,559	+1.40(+0.95%)
Jan 22, 2019	147.51	148.51	145.67	147.13	1,475,346	-1.20(-0.81%)
Jan 18, 2019	146.94	149.69	146.27	148.33	1,893,239	+2.52(+1.73%)
Jan 17, 2019	142.54	146.79	142.32	145.81	1,109,749	+2.68(+1.88%)
Jan 16, 2019	142.42	144.07	142.33	143.13	1,249,087	+0.40(+0.28%)
Jan 15, 2019	144.22	144.69	142.07	142.73	2,179,571	-1.22(-0.84%)
Jan 14, 2019	141.99	144.30	141.94	143.94	1,563,139	+0.63(+0.44%)
Jan 11, 2019	141.10	143.35	140.77	143.31	1,416,559	+1.21(+0.85%)
Jan 10, 2019	140.22	142.21	139.43	142.10	1,293,409	+1.34(+0.95%)
Jan 09, 2019	139.33	141.30	139.24	140.77	1,696,059	+1.96(+1.41%)
Jan 08, 2019	139.36	139.91	137.13	138.81	1,543,480	+0.01(+0.01%)
Jan 07, 2019	137.91	139.69	136.42	138.80	1,197,247	+0.77(+0.56%)
Jan 04, 2019	135.91	138.08	134.83	138.03	2,103,064	+3.85(+2.87%)
Jan 03, 2019	136.48	137.12	133.37	134.18	1,650,766	-3.40(-2.47%)
Jan 02, 2019	135.88	137.76	134.57	137.58	1,458,759	+0.04(+0.03%)
Dec 31, 2018	136.84	137.54	135.94	137.54	1,398,385	+1.65(+1.22%)
Dec 28, 2018	136.47	137.67	134.97	135.88	1,664,026	+0.17(+0.13%)
Dec 27, 2018	131.54	135.75	130.03	135.71	1,966,334	+2.58(+1.94%)
Dec 26, 2018	129.44	133.21	125.87	133.13	2,492,604	+3.46(+2.67%)
Dec 24, 2018	130.15	130.95	127.15	129.66	1,796,960	-2.00(-1.52%)
Dec 21, 2018	132.67	135.60	131.03	131.66	4,970,132	-3.60(-2.66%)
Dec 20, 2018	138.25	139.21	133.86	135.26	2,847,128	-3.83(-2.75%)
Dec 19, 2018	141.55	143.29	137.49	139.09	2,387,484	-3.34(-2.35%)
Dec 18, 2018	144.10	145.66	141.57	142.44	1,930,463	-0.56(-0.39%)
Dec 17, 2018	147.49	147.71	142.14	143.00	2,766,806	-4.83(-3.27%)
Dec 14, 2018	148.11	149.96	147.45	147.83	2,169,703	-1.78(-1.19%)
Dec 13, 2018	150.62	151.51	149.16	149.61	3,155,598	-0.18(-0.12%)
Dec 12, 2018	152.70	153.42	149.60	149.79	3,697,973	-0.92(-0.61%)
Dec 11, 2018	152.72	155.45	149.50	150.71	2,729,485	+0.06(+0.04%)
Dec 10, 2018	148.02	151.88	147.45	150.65	2,576,102	+4.22(+2.88%)
Dec 07, 2018	149.20	151.82	145.85	146.44	2,033,568	-3.19(-2.13%)
Dec 06, 2018	149.51	150.41	144.62	149.62	2,834,522	-1.89(-1.25%)
Dec 04, 2018	157.84	158.22	151.33	151.51	2,012,307	-7.34(-4.62%)
Dec 03, 2018	163.65	164.01	158.17	158.85	1,587,950	-2.91(-1.80%)
Nov 30, 2018	159.53	161.88	159.53	161.75	1,882,573	+2.38(+1.49%)
Nov 29, 2018	158.93	160.31	158.21	159.37	2,083,902	+0.12(+0.08%)
Nov 28, 2018	156.90	160.72	156.64	159.25	1,805,790	+2.97(+1.90%)
Nov 27, 2018	156.21	157.01	154.41	156.29	1,742,928	-0.92(-0.58%)
Nov 26, 2018	157.06	157.99	155.25	157.21	1,561,970	+1.25(+0.80%)
Nov 23, 2018	153.96	157.00	153.35	155.95	511,049	+1.32(+0.85%)
Nov 21, 2018		154.63	154.63	154.63	0	+0.73(+0.47%)
Nov 20, 2018	154.45	155.28	153.24	153.91	1,768,059	-3.03(-1.93%)
Nov 19, 2018	160.24	160.24	156.16	156.93	1,124,728	-3.22(-2.01%)
Nov 16, 2018	158.65	161.77	158.25	160.15	1,811,477	+0.63(+0.39%)
Nov 15, 2018	155.73	159.70	155.29	159.52	1,377,078	+2.19(+1.39%)
Nov 14, 2018	158.74	159.64	156.55	157.34	2,045,884	-0.21(-0.13%)
Nov 13, 2018	159.02	160.91	157.00	157.55	1,484,126	-0.81(-0.51%)
Nov 12, 2018	161.81	162.31	157.99	158.36	1,310,820	-3.05(-1.89%)
Nov 09, 2018	160.41	161.98	160.10	161.41	1,423,303	-0.05(-0.03%)
Nov 08, 2018	161.87	162.56	161.00	161.47	1,500,843	-0.41(-0.25%)
Nov 07, 2018	161.69	162.14	159.35	161.88	2,147,955	+2.47(+1.55%)
Nov 06, 2018	155.45	159.96	155.45	159.40	1,871,221	+3.70(+2.38%)
Nov 05, 2018	155.32	157.38	154.75	155.70	2,807,050	+0.87(+0.56%)
Nov 02, 2018	156.57	159.07	154.36	154.83	4,018,672	-1.24(-0.80%)

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.