Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	126.21	127.90	124.37	125.73	515,700	+1.72(+1.39%)
Dec 28, 2018	126.81	126.94	121.09	124.01	410,600	-2.04(-1.62%)
Dec 27, 2018	121.25	126.07	118.47	126.05	409,767	+2.00(+1.61%)
Dec 26, 2018	116.00	124.12	115.73	124.05	541,575	+9.61(+8.40%)
Dec 24, 2018	114.82	117.46	112.50	114.44	306,200	-0.76(-0.66%)
Dec 21, 2018	122.06	122.06	114.21	115.20	801,700	-6.37(-5.24%)
Dec 20, 2018	126.17	126.79	115.38	121.57	816,134	-5.03(-3.97%)
Dec 19, 2018	128.49	133.28	125.05	126.60	408,197	-1.65(-1.29%)
Dec 18, 2018	127.80	130.35	126.65	128.25	463,462	+2.71(+2.16%)
Dec 17, 2018	130.99	131.00	124.32	125.54	485,354	-6.87(-5.19%)
Dec 14, 2018	132.15	136.63	131.24	132.41	374,400	-2.56(-1.90%)
Dec 13, 2018	137.63	139.62	131.61	134.97	370,999	-1.13(-0.83%)
Dec 12, 2018	133.98	138.34	133.52	136.10	498,086	+4.87(+3.71%)
Dec 11, 2018	134.19	136.48	129.48	131.23	365,485	-0.50(-0.38%)
Dec 10, 2018	128.20	132.81	128.05	131.73	373,319	+3.42(+2.67%)
Dec 07, 2018	133.94	136.55	126.06	128.31	484,300	-5.94(-4.42%)
Dec 06, 2018	127.05	134.50	126.08	134.25	496,142	+3.17(+2.42%)
Dec 04, 2018	138.54	139.63	130.51	131.08	587,400	-8.86(-6.33%)
Dec 03, 2018	142.99	143.00	137.27	139.94	584,488	+0.91(+0.65%)
Nov 30, 2018	133.85	139.33	133.41	139.03	474,500	+4.88(+3.64%)
Nov 29, 2018	129.27	136.59	128.80	134.15	465,651	+3.50(+2.68%)
Nov 28, 2018	123.00	131.15	121.55	130.65	829,398	+9.66(+7.98%)
Nov 27, 2018	122.55	123.60	120.06	120.99	459,051	-2.80(-2.26%)
Nov 26, 2018	119.97	123.94	118.45	123.79	281,410	+5.94(+5.04%)
Nov 23, 2018	115.74	119.36	115.23	117.85	107,300	+0.93(+0.80%)
Nov 21, 2018		116.92	116.92	116.92	0	+2.15(+1.87%)
Nov 20, 2018	109.93	118.83	108.39	114.77	633,197	+0.23(+0.20%)
Nov 19, 2018	132.46	132.83	113.32	114.54	1,166,506	-19.30(-14.42%)
Nov 16, 2018	131.84	135.22	130.81	133.84	522,000	-0.05(-0.04%)
Nov 15, 2018	126.00	134.39	124.00	133.89	773,368	+7.23(+5.71%)
Nov 14, 2018	128.95	131.35	126.19	126.66	267,109	-0.94(-0.74%)
Nov 13, 2018	130.33	131.50	125.92	127.60	357,541	-1.56(-1.21%)
Nov 12, 2018	133.74	134.68	125.65	129.16	668,213	-6.18(-4.57%)
Nov 09, 2018	136.27	136.90	131.75	135.34	404,100	-2.66(-1.93%)
Nov 08, 2018	146.78	149.08	134.02	138.00	913,644	-6.12(-4.25%)
Nov 07, 2018	138.51	145.60	137.56	144.12	723,865	+9.14(+6.77%)
Nov 06, 2018	133.63	136.94	132.49	134.98	419,170	+0.67(+0.50%)
Nov 05, 2018	137.87	137.96	131.81	134.31	366,481	-3.56(-2.58%)
Nov 02, 2018	140.95	143.62	136.69	137.87	473,200	-3.08(-2.19%)
Nov 01, 2018	137.19	142.35	135.15	140.95	493,439	+5.30(+3.91%)
Oct 31, 2018	131.80	137.51	131.39	135.65	520,165	+6.89(+5.35%)
Oct 30, 2018	124.00	129.53	123.33	128.76	530,716	+4.18(+3.36%)
Oct 29, 2018	131.12	131.38	121.13	124.58	562,663	-1.86(-1.47%)
Oct 26, 2018	126.19	129.50	123.09	126.44	476,300	-4.56(-3.48%)
Oct 25, 2018	127.20	131.54	126.17	131.00	444,105	+4.87(+3.86%)
Oct 24, 2018	133.09	135.37	126.04	126.13	646,883	-7.00(-5.26%)
Oct 23, 2018	127.99	133.78	127.17	133.13	368,063	+1.38(+1.05%)
Oct 22, 2018	130.64	133.17	129.00	131.75	358,314	+1.81(+1.39%)
Oct 19, 2018	135.27	137.01	129.22	129.94	440,100	-4.86(-3.61%)
Oct 18, 2018	136.62	138.66	132.93	134.80	473,556	-2.31(-1.68%)
Oct 17, 2018	135.71	138.77	132.44	137.11	652,139	+2.13(+1.58%)
Oct 16, 2018	132.32	135.07	130.82	134.98	502,458	+5.46(+4.22%)
Oct 15, 2018	128.94	130.98	126.21	129.52	411,871	-0.21(-0.16%)
Oct 12, 2018	131.88	131.88	125.95	129.73	673,000	+5.48(+4.41%)
Oct 11, 2018	125.38	128.88	123.74	124.25	806,470	-2.36(-1.86%)
Oct 10, 2018	135.00	136.79	125.66	126.61	957,684	-9.08(-6.69%)
Oct 09, 2018	137.63	141.35	135.19	135.69	615,551	-3.59(-2.58%)
Oct 08, 2018	144.58	144.73	136.37	139.28	436,427	-6.55(-4.49%)
Oct 05, 2018	145.51	148.02	141.20	145.83	463,200	+0.08(+0.05%)
Oct 04, 2018	149.80	150.89	143.38	145.75	395,491	-4.30(-2.87%)
Oct 03, 2018	145.76	150.94	144.90	150.05	502,407	+4.17(+2.86%)
Oct 02, 2018	149.04	150.33	144.62	145.88	526,432	-3.39(-2.27%)

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.