Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	114.63	116.64	114.63	116.22	467,900	+2.56(+2.25%)
Dec 28, 2018	114.53	115.69	112.60	113.66	408,400	-0.80(-0.70%)
Dec 27, 2018	112.80	116.70	108.45	114.46	444,826	-0.30(-0.26%)
Dec 26, 2018	108.40	114.90	107.70	114.76	564,634	+6.85(+6.35%)
Dec 24, 2018	108.73	110.05	105.85	107.91	342,300	-2.47(-2.24%)
Dec 21, 2018	114.05	115.46	109.17	110.38	1,864,400	-4.15(-3.62%)
Dec 20, 2018	117.13	117.71	112.59	114.53	1,224,023	-2.75(-2.34%)
Dec 19, 2018	118.25	122.02	116.42	117.28	1,096,543	-1.08(-0.91%)
Dec 18, 2018	120.68	121.94	117.03	118.36	1,570,630	-1.64(-1.37%)
Dec 17, 2018	119.80	120.30	110.41	120.00	3,658,220	-11.72(-8.90%)
Dec 14, 2018	141.85	142.24	130.16	131.72	1,099,500	-11.07(-7.75%)
Dec 13, 2018	141.73	144.25	141.59	142.79	1,010,832	+1.04(+0.73%)
Dec 12, 2018	137.64	142.99	137.64	141.75	543,844	+6.00(+4.42%)
Dec 11, 2018	134.04	137.82	133.99	135.75	606,352	+2.57(+1.93%)
Dec 10, 2018	133.44	134.53	129.66	133.18	579,708	+0.38(+0.29%)
Dec 07, 2018	137.28	137.38	131.36	132.80	550,400	-3.71(-2.72%)
Dec 06, 2018	138.13	138.76	130.74	136.51	826,607	-3.49(-2.49%)
Dec 04, 2018	138.63	141.98	137.96	140.00	845,500	+1.54(+1.11%)
Dec 03, 2018	141.23	141.23	135.22	138.46	834,623	-1.25(-0.89%)
Nov 30, 2018	138.12	141.47	138.03	139.71	779,500	+1.59(+1.15%)
Nov 29, 2018	131.37	140.07	130.53	138.12	882,187	+5.26(+3.96%)
Nov 28, 2018	128.36	132.89	127.43	132.86	820,523	+5.60(+4.40%)
Nov 27, 2018	128.10	128.95	125.75	127.26	608,173	-1.18(-0.92%)
Nov 26, 2018	129.56	133.43	127.55	128.44	561,779	-0.39(-0.30%)
Nov 23, 2018	125.06	129.62	125.00	128.83	372,500	+3.24(+2.58%)
Nov 21, 2018		125.59	125.59	125.59	0	+5.04(+4.18%)
Nov 20, 2018	115.88	122.23	114.44	120.55	992,862	+2.34(+1.98%)
Nov 19, 2018	124.63	125.07	117.32	118.21	906,882	-6.64(-5.32%)
Nov 16, 2018	125.12	127.50	122.14	124.85	912,800	-1.35(-1.07%)
Nov 15, 2018	125.45	127.01	123.04	126.20	945,266	-0.73(-0.58%)
Nov 14, 2018	135.86	136.70	126.46	126.93	1,033,899	-8.43(-6.23%)
Nov 13, 2018	135.68	138.27	134.19	135.36	1,118,957	+2.45(+1.84%)
Nov 12, 2018	134.37	135.93	132.09	132.91	709,327	-1.25(-0.93%)
Nov 09, 2018	135.12	136.48	133.00	134.16	813,300	-1.88(-1.38%)
Nov 08, 2018	137.00	138.17	134.33	136.04	862,048	-1.28(-0.93%)
Nov 07, 2018	129.13	137.77	126.93	137.32	1,884,032	+13.09(+10.54%)
Nov 06, 2018	124.69	126.83	123.57	124.23	1,624,200	-0.49(-0.39%)
Nov 05, 2018	122.15	126.10	121.50	124.72	1,210,304	+1.72(+1.40%)
Nov 02, 2018	126.01	129.45	122.29	123.00	991,700	-1.79(-1.43%)
Nov 01, 2018	137.11	138.55	123.70	124.79	2,245,105	-1.98(-1.56%)
Oct 31, 2018	127.10	128.14	125.24	126.77	1,204,395	+0.97(+0.77%)
Oct 30, 2018	124.48	126.04	122.28	125.80	784,717	+1.18(+0.95%)
Oct 29, 2018	128.99	130.49	122.55	124.62	735,751	-2.97(-2.33%)
Oct 26, 2018	130.82	130.87	125.71	127.59	687,900	-4.88(-3.68%)
Oct 25, 2018	129.18	133.87	127.18	132.47	593,944	+3.32(+2.57%)
Oct 24, 2018	133.09	133.75	128.94	129.15	1,265,264	-4.20(-3.15%)
Oct 23, 2018	132.27	133.56	128.03	133.35	939,108	-0.73(-0.54%)
Oct 22, 2018	134.24	136.04	132.02	134.08	1,002,705	-0.48(-0.36%)
Oct 19, 2018	142.81	143.52	134.29	134.56	813,400	-7.84(-5.51%)
Oct 18, 2018	146.97	151.96	141.81	142.40	721,883	-0.73(-0.51%)
Oct 17, 2018	143.65	143.88	141.88	143.13	511,720	-0.46(-0.32%)
Oct 16, 2018	140.05	144.67	140.05	143.59	652,426	+5.02(+3.62%)
Oct 15, 2018	140.14	140.24	138.02	138.57	584,515	-0.97(-0.70%)
Oct 12, 2018	137.62	141.22	136.80	139.54	825,200	+0.75(+0.54%)
Oct 11, 2018	138.13	143.43	137.13	138.79	938,886	+0.17(+0.12%)
Oct 10, 2018	142.38	144.41	138.38	138.62	908,748	-5.04(-3.51%)
Oct 09, 2018	142.57	146.10	142.57	143.66	483,957	+0.28(+0.20%)
Oct 08, 2018	143.22	144.74	141.80	143.38	480,440	-0.62(-0.43%)
Oct 05, 2018	142.86	145.71	141.84	144.00	551,200	+1.10(+0.77%)
Oct 04, 2018	144.05	144.58	142.42	142.90	622,737	-1.76(-1.22%)
Oct 03, 2018	146.39	146.75	143.84	144.66	1,104,984	-1.84(-1.26%)
Oct 02, 2018	147.87	148.60	145.95	146.50	1,088,097	-1.64(-1.11%)

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.