Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	249.29	251.54	248.96	250.96	107,864,336	+1.52(+0.61%)
Nov 29, 2018	249.20	250.87	248.03	249.44	89,681,648	-0.55(-0.22%)
Nov 28, 2018	245.46	249.99	244.30	249.99	139,929,984	+5.63(+2.30%)
Nov 27, 2018	242.49	244.36	241.87	244.36	82,747,856	+0.82(+0.34%)
Nov 26, 2018	241.98	243.77	241.58	243.54	87,706,384	+3.87(+1.61%)
Nov 23, 2018	239.61	241.10	239.51	239.67	47,018,764	-1.61(-0.67%)
Nov 21, 2018		241.28	241.28	241.28	0	+0.82(+0.34%)
Nov 20, 2018	241.59	243.09	239.58	240.47	149,088,736	-4.53(-1.85%)
Nov 19, 2018	248.60	248.90	244.06	245.00	112,930,304	-4.22(-1.69%)
Nov 16, 2018	247.45	250.14	246.92	249.22	139,128,208	+0.65(+0.26%)
Nov 15, 2018	244.71	249.04	243.10	248.57	148,169,328	+2.57(+1.04%)
Nov 14, 2018	249.61	250.02	244.41	246.00	136,965,872	-1.69(-0.68%)
Nov 13, 2018	248.63	250.67	246.96	247.69	107,496,832	-0.46(-0.19%)
Nov 12, 2018	252.37	252.61	247.63	248.16	108,989,672	-4.72(-1.87%)
Nov 09, 2018	254.04	254.23	251.45	252.88	108,532,584	-2.50(-0.98%)
Nov 08, 2018	255.02	256.03	254.21	255.38	71,915,984	-0.46(-0.18%)
Nov 07, 2018	252.70	255.93	252.26	255.84	112,650,776	+5.36(+2.14%)
Nov 06, 2018	248.84	250.64	248.78	250.48	65,003,360	+1.57(+0.63%)
Nov 05, 2018	248.04	249.47	247.05	248.91	71,976,648	+1.37(+0.55%)
Nov 02, 2018	250.14	250.58	245.45	247.54	134,697,488	-1.47(-0.59%)
Nov 01, 2018	247.28	249.22	246.16	249.01	109,194,728	+2.62(+1.06%)
Oct 31, 2018	246.41	248.76	245.93	246.39	140,817,712	+2.60(+1.07%)
Oct 30, 2018	240.06	244.11	239.56	243.79	172,472,752	+3.56(+1.48%)
Oct 29, 2018	244.73	246.05	236.58	240.23	176,363,136	-1.34(-0.55%)
Oct 26, 2018	242.10	246.73	238.80	241.57	221,403,184	-4.32(-1.76%)
Oct 25, 2018	243.43	247.47	242.39	245.89	151,588,336	+4.33(+1.79%)
Oct 24, 2018	248.85	249.24	240.99	241.56	195,062,576	-7.55(-3.03%)
Oct 23, 2018	246.68	250.25	244.55	249.11	160,129,696	-1.27(-0.51%)
Oct 22, 2018	252.19	252.52	249.83	250.38	90,473,776	-1.13(-0.45%)
Oct 19, 2018	252.31	254.29	250.80	251.51	153,663,584	-0.14(-0.05%)
Oct 18, 2018	254.38	254.99	250.34	251.65	147,745,360	-3.69(-1.44%)
Oct 17, 2018	255.32	255.97	252.70	255.33	121,409,640	+0.04(+0.02%)
Oct 16, 2018	251.83	255.67	251.34	255.29	129,863,888	+5.46(+2.19%)
Oct 15, 2018	250.87	252.23	249.73	249.82	112,223,392	-1.41(-0.56%)
Oct 12, 2018	251.98	252.27	247.98	251.24	201,206,272	+3.44(+1.39%)
Oct 11, 2018	252.26	253.92	246.15	247.79	301,762,624	-5.58(-2.20%)
Oct 10, 2018	261.14	261.21	252.99	253.38	235,718,784	-8.28(-3.17%)
Oct 09, 2018	261.65	262.99	261.09	261.66	81,628,696	-0.38(-0.15%)
Oct 08, 2018	261.34	262.41	259.93	262.04	96,350,896	+0.00(+0.00%)
Oct 05, 2018	263.75	264.27	260.59	262.04	116,374,064	-1.47(-0.56%)
Oct 04, 2018	265.10	265.16	261.90	263.52	122,451,960	-2.08(-0.78%)
Oct 03, 2018	266.52	266.95	265.23	265.59	71,013,640	+0.15(+0.06%)
Oct 02, 2018	265.45	266.18	265.07	265.45	51,867,600	-0.16(-0.06%)
Oct 01, 2018	265.95	266.69	264.92	265.60	68,168,336	+0.92(+0.35%)
Sep 28, 2018	264.02	265.19	263.98	264.68	76,986,112	+0.03(+0.01%)
Sep 27, 2018	264.40	265.77	264.12	264.66	65,043,940	+0.74(+0.28%)
Sep 26, 2018	264.86	266.07	263.49	263.92	87,555,968	-0.79(-0.30%)
Sep 25, 2018	265.42	265.53	264.46	264.71	48,722,912	-0.25(-0.09%)
Sep 24, 2018	265.25	265.39	264.37	264.96	58,623,888	-0.88(-0.33%)
Sep 21, 2018	266.84	266.96	265.68	265.84	115,855,528	-0.24(-0.09%)
Sep 20, 2018	265.23	266.41	263.96	266.08	110,702,496	+2.14(+0.81%)
Sep 19, 2018	263.72	264.37	263.59	263.94	54,106,160	+0.28(+0.11%)
Sep 18, 2018	262.46	264.27	262.43	263.66	68,308,640	+1.42(+0.54%)
Sep 17, 2018	263.58	263.62	261.96	262.24	75,214,792	-1.40(-0.53%)
Sep 14, 2018	263.80	263.99	262.84	263.64	60,771,796	+0.05(+0.02%)
Sep 13, 2018	263.13	263.78	262.83	263.59	56,293,308	+1.55(+0.59%)
Sep 12, 2018	261.99	262.66	261.23	262.04	65,980,248	+0.06(+0.02%)
Sep 11, 2018	260.45	262.43	260.10	261.98	55,712,052	+0.86(+0.33%)
Sep 10, 2018	261.70	261.97	260.92	261.12	55,383,020	+0.45(+0.17%)
Sep 07, 2018	260.10	261.66	259.86	260.66	81,122,920	-0.51(-0.19%)
Sep 06, 2018	262.07	262.38	260.12	261.17	72,705,664	-0.79(-0.30%)
Sep 05, 2018	262.30	262.51	260.93	261.96	79,896,904	-0.71(-0.27%)

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.