Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	157.43	157.56	155.28	155.75	6,161,334	-1.40(-0.89%)
Oct 30, 2018	152.77	157.24	152.70	157.15	6,337,666	+4.63(+3.04%)
Oct 29, 2018	154.08	155.10	151.63	152.52	3,957,917	-0.10(-0.06%)
Oct 26, 2018	153.73	154.02	151.97	152.62	5,385,803	-1.73(-1.12%)
Oct 25, 2018	156.33	156.96	153.73	154.35	5,175,876	-1.80(-1.15%)
Oct 24, 2018	155.07	156.72	153.58	156.15	8,932,621	+0.18(+0.11%)
Oct 23, 2018	150.73	156.60	150.12	155.97	14,672,375	+9.26(+6.31%)
Oct 22, 2018	147.90	149.51	146.32	146.71	6,472,098	-0.76(-0.51%)
Oct 19, 2018	146.50	148.05	146.42	147.47	3,986,509	+0.60(+0.41%)
Oct 18, 2018	146.72	147.91	145.95	146.87	3,837,345	+0.03(+0.02%)
Oct 17, 2018	144.81	147.68	144.49	146.83	4,098,116	+2.38(+1.65%)
Oct 16, 2018	143.90	144.80	143.42	144.46	4,650,631	+0.35(+0.24%)
Oct 15, 2018	145.00	145.69	144.08	144.10	4,845,216	-0.13(-0.09%)
Oct 12, 2018	144.33	145.24	142.51	144.23	3,913,932	+0.75(+0.52%)
Oct 11, 2018	146.51	147.62	142.47	143.49	6,167,967	-4.75(-3.21%)
Oct 10, 2018	151.43	151.44	148.11	148.24	4,759,209	-1.29(-0.86%)
Oct 09, 2018	148.06	150.17	147.75	149.53	4,722,561	+1.81(+1.23%)
Oct 08, 2018	146.37	148.06	146.26	147.71	2,908,063	+1.06(+0.72%)
Oct 05, 2018	146.37	147.47	145.97	146.66	3,205,767	+0.68(+0.46%)
Oct 04, 2018	145.18	146.22	144.83	145.98	3,669,101	+1.00(+0.69%)
Oct 03, 2018	146.24	147.56	144.72	144.97	4,350,388	-0.46(-0.31%)
Oct 02, 2018	146.46	147.07	145.43	145.43	3,488,112	-1.31(-0.89%)
Oct 01, 2018	148.24	148.75	146.74	146.74	3,551,174	-0.55(-0.37%)
Sep 28, 2018	146.81	147.76	146.60	147.29	3,850,555	+0.67(+0.46%)
Sep 27, 2018	145.82	147.27	145.54	146.62	2,715,298	+0.68(+0.46%)
Sep 26, 2018	146.51	147.48	145.76	145.94	3,512,466	-0.57(-0.39%)
Sep 25, 2018	144.91	147.19	144.46	146.51	5,999,489	+2.73(+1.90%)
Sep 24, 2018	144.31	144.46	141.86	143.78	4,969,401	-1.75(-1.20%)
Sep 21, 2018	143.26	145.54	143.08	145.54	10,001,086	+3.97(+2.80%)
Sep 20, 2018	141.06	141.80	140.32	141.57	3,655,388	+1.42(+1.01%)
Sep 19, 2018	139.74	140.42	138.86	140.15	3,204,919	+1.24(+0.89%)
Sep 18, 2018	139.26	140.06	138.74	138.91	4,228,358	-0.33(-0.23%)
Sep 17, 2018	140.47	140.71	137.84	139.23	6,086,342	-2.38(-1.68%)
Sep 14, 2018	143.51	143.61	141.09	141.61	4,474,786	-1.37(-0.96%)
Sep 13, 2018	145.67	145.68	142.37	142.98	4,143,186	-2.06(-1.42%)
Sep 12, 2018	144.68	145.64	144.16	145.04	2,968,221	+0.11(+0.07%)
Sep 11, 2018	145.17	146.09	144.57	144.94	3,346,470	-0.40(-0.27%)
Sep 10, 2018	144.81	146.17	144.60	145.34	3,498,326	+1.03(+0.71%)
Sep 07, 2018	144.02	144.57	143.64	144.31	3,257,786	+0.14(+0.10%)
Sep 06, 2018	143.55	144.66	143.25	144.16	3,559,286	+0.44(+0.31%)
Sep 05, 2018	142.28	143.87	141.92	143.72	3,122,478	+1.34(+0.94%)
Sep 04, 2018	142.47	142.61	140.93	142.38	3,743,874	-0.45(-0.31%)
Aug 31, 2018		142.83	142.83	142.83	0	+0.39(+0.27%)
Aug 30, 2018	142.65	142.88	142.07	142.45	3,472,912	-0.27(-0.19%)
Aug 29, 2018	141.68	142.92	141.48	142.72	3,620,907	+1.29(+0.91%)
Aug 28, 2018	140.48	141.46	140.13	141.43	2,443,544	+1.01(+0.72%)
Aug 27, 2018	140.20	140.45	139.30	140.42	3,002,422	+0.96(+0.69%)
Aug 24, 2018	138.90	139.88	138.51	139.46	2,513,651	+0.29(+0.21%)
Aug 23, 2018	140.49	140.69	138.57	139.17	3,149,243	-1.31(-0.93%)
Aug 22, 2018	141.23	141.32	140.07	140.48	2,698,899	-0.43(-0.30%)
Aug 21, 2018	141.28	141.70	140.89	140.91	2,195,090	-0.56(-0.40%)
Aug 20, 2018	141.13	141.89	140.96	141.47	3,039,493	+0.46(+0.33%)
Aug 17, 2018	141.66	141.66	140.21	141.00	2,888,515	-0.51(-0.36%)
Aug 16, 2018	140.13	141.99	140.13	141.51	3,225,536	+1.62(+1.16%)
Aug 15, 2018	139.83	140.40	138.57	139.89	3,834,905	-0.63(-0.45%)
Aug 14, 2018	138.55	141.25	138.41	140.52	3,556,426	+2.15(+1.56%)
Aug 13, 2018	138.67	139.11	137.59	138.37	3,291,026	-0.47(-0.34%)
Aug 10, 2018	138.54	139.57	138.13	138.84	3,821,106	-0.54(-0.39%)
Aug 09, 2018	138.98	139.66	138.21	139.38	3,159,410	+0.33(+0.24%)
Aug 08, 2018	136.93	139.06	136.65	139.05	3,415,310	+2.52(+1.85%)
Aug 07, 2018	137.29	137.55	136.36	136.53	2,205,066	-0.59(-0.43%)
Aug 06, 2018	136.52	137.73	136.03	137.13	2,714,558	+0.45(+0.33%)
Aug 03, 2018	136.24	137.35	135.00	136.68	4,197,914	+0.70(+0.51%)
Aug 02, 2018	137.07	137.31	133.99	135.98	7,138,168	-1.32(-0.96%)

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.