Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	164.59	165.35	163.27	165.01	177,700	+1.21(+0.74%)
Dec 28, 2018	165.34	166.55	163.21	163.80	447,500	-0.92(-0.56%)
Dec 27, 2018	161.90	164.81	158.88	164.72	247,551	+1.02(+0.62%)
Dec 26, 2018	156.89	163.80	155.64	163.70	184,087	+8.31(+5.35%)
Dec 24, 2018	158.41	159.55	155.24	155.39	178,600	-4.24(-2.66%)
Dec 21, 2018	163.11	164.37	159.39	159.63	180,800	-2.80(-1.72%)
Dec 20, 2018	163.66	165.33	160.87	162.43	313,940	-2.21(-1.34%)
Dec 19, 2018	167.07	171.46	163.84	164.64	423,077	-5.32(-3.13%)
Dec 18, 2018	170.59	171.85	169.13	169.96	329,951	+0.72(+0.43%)
Dec 17, 2018	170.60	171.66	168.41	169.24	462,451	-2.59(-1.51%)
Dec 14, 2018	173.35	174.89	171.32	171.83	378,000	-2.80(-1.60%)
Dec 13, 2018	177.98	178.15	173.31	174.63	448,003	-2.89(-1.63%)
Dec 12, 2018	179.71	180.49	177.48	177.52	213,657	+0.04(+0.02%)
Dec 11, 2018	180.24	181.15	176.31	177.48	272,054	-0.68(-0.38%)
Dec 10, 2018	179.02	179.44	174.64	178.16	290,341	-1.29(-0.72%)
Dec 07, 2018	186.06	187.48	179.03	179.45	297,500	-7.50(-4.01%)
Dec 06, 2018	184.01	187.19	182.69	186.95	355,269	-0.21(-0.11%)
Dec 04, 2018	194.30	194.30	185.77	187.16	782,400	-8.57(-4.38%)
Dec 03, 2018	197.12	199.09	195.16	195.73	271,089	+0.45(+0.23%)
Nov 30, 2018	192.28	195.50	192.28	195.28	164,500	+2.55(+1.32%)
Nov 29, 2018	194.18	194.55	192.37	192.73	131,220	-1.47(-0.76%)
Nov 28, 2018	189.96	194.20	189.43	194.20	286,471	+4.76(+2.51%)
Nov 27, 2018	188.75	189.61	187.55	189.44	185,941	+0.49(+0.26%)
Nov 26, 2018	188.75	189.26	187.57	188.95	126,410	+1.96(+1.05%)
Nov 23, 2018	185.97	188.18	185.97	186.99	94,200	+0.19(+0.10%)
Nov 21, 2018		186.80	186.80	186.80	0	+2.68(+1.46%)
Nov 20, 2018	187.66	187.66	183.49	184.12	386,010	-5.83(-3.07%)
Nov 19, 2018	190.54	191.05	188.80	189.95	149,142	-0.94(-0.49%)
Nov 16, 2018	190.84	191.90	189.57	190.89	231,900	-0.43(-0.22%)
Nov 15, 2018	187.79	191.91	186.17	191.32	243,362	+2.86(+1.52%)
Nov 14, 2018	189.15	191.11	186.77	188.46	142,881	+0.48(+0.26%)
Nov 13, 2018	187.11	190.05	186.90	187.98	156,446	+1.20(+0.64%)
Nov 12, 2018	190.25	190.25	186.47	186.78	143,740	-2.58(-1.36%)
Nov 09, 2018	191.36	191.78	188.33	189.36	126,700	-2.57(-1.34%)
Nov 08, 2018	192.00	193.09	190.96	191.93	140,588	-0.95(-0.49%)
Nov 07, 2018	189.44	193.07	189.34	192.88	148,578	+4.24(+2.25%)
Nov 06, 2018	185.10	188.69	185.10	188.64	97,941	+2.13(+1.14%)
Nov 05, 2018	186.50	187.34	185.38	186.51	107,431	+0.02(+0.01%)
Nov 02, 2018	188.06	189.29	185.40	186.49	253,500	-0.08(-0.04%)
Nov 01, 2018	183.97	187.20	183.37	186.57	238,240	+3.36(+1.83%)
Oct 31, 2018	185.01	186.27	183.09	183.21	337,918	+0.19(+0.10%)
Oct 30, 2018	177.06	183.29	177.06	183.02	230,033	+5.03(+2.83%)
Oct 29, 2018	180.97	182.67	175.50	177.99	300,109	-1.15(-0.64%)
Oct 26, 2018	178.74	180.49	176.50	179.14	344,600	-2.27(-1.25%)
Oct 25, 2018	177.85	182.83	177.85	181.41	229,302	+3.30(+1.85%)
Oct 24, 2018	184.15	185.24	177.78	178.11	540,180	-6.07(-3.30%)
Oct 23, 2018	185.52	185.55	181.04	184.18	532,896	-3.49(-1.86%)
Oct 22, 2018	187.97	188.59	186.09	187.67	168,727	-0.05(-0.03%)
Oct 19, 2018	188.39	188.83	186.66	187.72	359,800	+0.55(+0.29%)
Oct 18, 2018	191.48	191.48	186.61	187.17	503,671	-5.02(-2.61%)
Oct 17, 2018	194.62	195.00	190.55	192.19	358,825	-1.12(-0.58%)
Oct 16, 2018	190.82	193.53	190.04	193.31	333,137	+3.55(+1.87%)
Oct 15, 2018	186.65	190.66	186.65	189.76	107,617	+1.08(+0.57%)
Oct 12, 2018	189.32	190.78	186.56	188.68	363,100	+1.67(+0.89%)
Oct 11, 2018	190.31	191.75	185.96	187.01	491,398	-2.77(-1.46%)
Oct 10, 2018	197.21	197.21	189.63	189.78	660,450	-7.93(-4.01%)
Oct 09, 2018	200.78	201.61	197.60	197.71	218,575	-3.76(-1.87%)
Oct 08, 2018	200.41	202.20	198.93	201.47	395,749	-0.10(-0.05%)
Oct 05, 2018	203.08	203.15	200.28	201.57	160,800	-1.59(-0.78%)
Oct 04, 2018	203.70	204.66	201.77	203.16	115,355	-0.81(-0.40%)
Oct 03, 2018	204.00	205.25	203.39	203.97	152,354	+1.11(+0.55%)
Oct 02, 2018	204.56	204.56	202.76	202.86	349,363	-2.27(-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.