Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	192.09	195.00	191.40	193.40	953,900	+1.72(+0.90%)
Nov 29, 2018	192.29	193.40	190.40	191.68	439,078	-1.26(-0.65%)
Nov 28, 2018	188.73	193.59	188.73	192.94	503,437	+5.16(+2.75%)
Nov 27, 2018	187.69	189.55	185.90	187.78	686,766	-1.22(-0.65%)
Nov 26, 2018	187.20	190.56	185.54	189.00	1,299,755	+4.89(+2.66%)
Nov 23, 2018	186.29	188.16	183.90	184.11	373,300	-4.00(-2.13%)
Nov 21, 2018		188.11	188.11	188.11	0	-0.20(-0.11%)
Nov 20, 2018	186.25	192.12	184.57	188.31	889,168	-2.83(-1.48%)
Nov 19, 2018	198.08	198.49	190.28	191.14	673,842	-7.05(-3.56%)
Nov 16, 2018	197.29	201.06	197.14	198.19	648,900	-0.02(-0.01%)
Nov 15, 2018	190.16	198.59	190.16	198.21	1,060,414	+7.25(+3.80%)
Nov 14, 2018	195.99	198.97	190.60	190.96	726,410	-3.58(-1.84%)
Nov 13, 2018	194.38	197.72	192.73	194.54	582,744	+0.85(+0.44%)
Nov 12, 2018	199.45	199.45	193.53	193.69	1,047,030	-6.13(-3.07%)
Nov 09, 2018	203.58	203.68	197.83	199.82	809,100	-4.76(-2.33%)
Nov 08, 2018	203.01	205.08	202.53	204.58	783,382	+0.34(+0.17%)
Nov 07, 2018	198.80	204.56	198.54	204.24	651,162	+6.64(+3.36%)
Nov 06, 2018	197.94	199.57	195.72	197.60	696,767	+0.12(+0.06%)
Nov 05, 2018	197.74	199.58	194.99	197.48	760,093	+0.14(+0.07%)
Nov 02, 2018	200.23	203.01	194.82	197.34	728,100	-2.50(-1.25%)
Nov 01, 2018	200.47	200.72	197.80	199.84	1,073,494	-0.19(-0.09%)
Oct 31, 2018	197.25	204.93	196.64	200.03	1,668,668	+14.78(+7.98%)
Oct 30, 2018	183.85	185.83	180.15	185.25	1,434,601	+2.02(+1.10%)
Oct 29, 2018	190.55	192.10	180.22	183.23	1,382,120	-5.17(-2.74%)
Oct 26, 2018	191.26	192.81	186.76	188.40	1,024,900	-6.60(-3.38%)
Oct 25, 2018	193.49	196.91	191.71	195.00	895,148	+2.83(+1.47%)
Oct 24, 2018	201.13	201.97	191.98	192.17	719,259	-9.17(-4.55%)
Oct 23, 2018	200.40	202.39	197.15	201.34	721,648	-2.21(-1.09%)
Oct 22, 2018	204.99	205.45	202.06	203.55	457,631	-0.54(-0.26%)
Oct 19, 2018	207.57	209.38	202.48	204.09	841,400	-2.64(-1.28%)
Oct 18, 2018	212.21	213.00	205.51	206.73	599,911	-6.16(-2.89%)
Oct 17, 2018	213.79	214.40	211.64	212.89	473,530	-1.00(-0.47%)
Oct 16, 2018	209.26	214.15	208.26	213.89	413,976	+5.33(+2.56%)
Oct 15, 2018	208.00	209.65	207.20	208.56	600,924	+0.30(+0.14%)
Oct 12, 2018	205.18	208.98	204.38	208.26	732,000	+7.66(+3.82%)
Oct 11, 2018	204.28	207.88	199.61	200.60	703,774	-4.68(-2.28%)
Oct 10, 2018	214.69	215.16	204.86	205.28	746,603	-9.88(-4.59%)
Oct 09, 2018	215.91	217.15	213.81	215.16	442,028	-1.65(-0.76%)
Oct 08, 2018	218.69	219.66	213.98	216.81	534,246	-1.64(-0.75%)
Oct 05, 2018	220.09	221.75	215.86	218.45	458,800	-2.52(-1.14%)
Oct 04, 2018	225.33	225.33	219.47	220.97	605,870	-5.13(-2.27%)
Oct 03, 2018	225.27	227.18	224.42	226.10	559,067	+1.46(+0.65%)
Oct 02, 2018	226.14	226.14	223.55	224.64	627,239	-1.40(-0.62%)
Oct 01, 2018	229.02	230.24	225.62	226.04	485,395	-1.80(-0.79%)
Sep 28, 2018	227.16	230.12	226.95	227.84	884,800	+0.42(+0.18%)
Sep 27, 2018	225.64	228.04	225.64	227.42	444,457	+2.29(+1.02%)
Sep 26, 2018	226.77	227.10	224.70	225.13	477,576	-0.56(-0.25%)
Sep 25, 2018	222.14	226.53	220.59	225.69	459,841	+3.69(+1.66%)
Sep 24, 2018	221.08	222.78	219.35	222.00	437,199	-0.28(-0.13%)
Sep 21, 2018	223.76	227.15	221.90	222.28	1,059,000	+0.10(+0.05%)
Sep 20, 2018	220.47	222.40	220.11	222.18	347,046	+2.25(+1.02%)
Sep 19, 2018	221.20	221.20	219.33	219.93	270,267	-1.08(-0.49%)
Sep 18, 2018	218.05	222.03	217.49	221.01	329,806	+2.26(+1.03%)
Sep 17, 2018	221.20	221.20	218.55	218.75	313,827	-2.33(-1.05%)
Sep 14, 2018	221.93	222.79	219.05	221.08	324,200	-0.56(-0.25%)
Sep 13, 2018	221.00	222.50	220.87	221.64	493,426	+0.63(+0.29%)
Sep 12, 2018	217.34	221.58	217.23	221.01	407,663	+3.80(+1.75%)
Sep 11, 2018	216.45	218.21	215.97	217.21	406,849	-0.40(-0.18%)
Sep 10, 2018	215.86	218.05	215.22	217.61	349,090	+2.75(+1.28%)
Sep 07, 2018	215.10	216.51	213.26	214.86	379,100	-1.32(-0.61%)
Sep 06, 2018	215.06	217.16	214.83	216.18	513,895	+1.35(+0.63%)
Sep 05, 2018	215.20	215.87	211.90	214.83	438,266	-0.48(-0.22%)

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.