Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	345.00	346.10	340.06	344.33	588,000	+2.23(+0.65%)
Dec 28, 2018	345.31	346.48	338.58	342.10	520,700	-1.02(-0.30%)
Dec 27, 2018	340.57	343.15	331.02	343.12	583,277	-1.33(-0.39%)
Dec 26, 2018	329.26	344.54	329.26	344.45	515,110	+17.04(+5.20%)
Dec 24, 2018	330.23	333.00	326.71	327.41	367,300	-3.16(-0.96%)
Dec 21, 2018	330.77	339.97	329.37	330.57	1,291,500	-2.12(-0.64%)
Dec 20, 2018	340.05	340.87	327.33	332.69	762,726	-7.70(-2.26%)
Dec 19, 2018	343.16	348.92	338.01	340.39	673,558	-3.71(-1.08%)
Dec 18, 2018	342.00	347.34	341.20	344.10	549,958	+3.16(+0.93%)
Dec 17, 2018	346.94	347.51	338.81	340.94	680,603	-7.23(-2.08%)
Dec 14, 2018	352.98	356.40	347.81	348.17	663,100	-6.39(-1.80%)
Dec 13, 2018	352.65	355.50	350.43	354.56	602,731	+0.93(+0.26%)
Dec 12, 2018	346.61	355.44	346.49	353.63	710,017	+11.06(+3.23%)
Dec 11, 2018	340.58	346.67	339.52	342.57	571,631	+4.51(+1.33%)
Dec 10, 2018	332.86	340.12	328.41	338.06	563,916	+6.61(+1.99%)
Dec 07, 2018	336.62	343.96	330.36	331.45	551,200	-8.96(-2.63%)
Dec 06, 2018	342.38	342.40	330.10	340.41	990,742	-6.02(-1.74%)
Dec 04, 2018	346.53	355.97	343.00	346.43	1,144,200	+0.09(+0.03%)
Dec 03, 2018	350.37	351.43	343.24	346.34	1,125,337	-0.44(-0.13%)
Nov 30, 2018	355.27	356.73	344.29	346.78	814,600	-8.07(-2.27%)
Nov 29, 2018	357.31	361.57	354.42	354.85	541,220	-4.02(-1.12%)
Nov 28, 2018	352.77	359.09	352.15	358.87	647,612	+5.79(+1.64%)
Nov 27, 2018	350.08	356.00	350.08	353.08	671,961	+2.09(+0.60%)
Nov 26, 2018	354.52	358.50	350.26	350.99	459,052	+0.36(+0.10%)
Nov 23, 2018	343.22	353.38	343.00	350.63	260,900	+5.05(+1.46%)
Nov 21, 2018		345.58	345.58	345.58	0	+9.51(+2.83%)
Nov 20, 2018	350.36	350.96	335.83	336.07	790,052	-18.17(-5.13%)
Nov 19, 2018	352.62	358.42	349.83	354.24	571,588	+1.64(+0.47%)
Nov 16, 2018	343.30	353.09	342.22	352.60	625,400	+6.60(+1.91%)
Nov 15, 2018	352.79	352.83	343.74	346.00	807,542	-8.78(-2.47%)
Nov 14, 2018	359.94	363.20	354.15	354.78	668,762	-2.74(-0.77%)
Nov 13, 2018	355.32	359.06	353.34	357.52	759,477	+8.11(+2.32%)
Nov 12, 2018	353.60	355.27	346.92	349.41	989,234	-5.33(-1.50%)
Nov 09, 2018	354.45	356.26	349.86	354.74	772,900	+1.30(+0.37%)
Nov 08, 2018	341.76	354.48	340.83	353.44	1,017,345	+11.31(+3.31%)
Nov 07, 2018	335.95	342.93	333.54	342.13	793,068	+8.59(+2.58%)
Nov 06, 2018	328.59	335.00	328.59	333.54	561,709	+6.27(+1.92%)
Nov 05, 2018	325.45	329.01	324.81	327.27	699,084	+2.04(+0.63%)
Nov 02, 2018	321.34	326.68	319.13	325.23	944,600	+4.62(+1.44%)
Nov 01, 2018	319.11	324.54	318.33	320.61	954,757	-0.14(-0.04%)
Oct 31, 2018	332.04	333.00	319.69	320.75	1,056,508	-9.72(-2.94%)
Oct 30, 2018	330.69	335.28	327.32	330.47	645,754	+1.29(+0.39%)
Oct 29, 2018	330.15	333.24	324.77	329.18	584,631	+3.10(+0.95%)
Oct 26, 2018	319.40	331.76	315.00	326.08	1,009,700	+1.53(+0.47%)
Oct 25, 2018	318.00	334.00	314.14	324.55	1,955,760	+1.72(+0.53%)
Oct 24, 2018	340.80	344.50	320.65	322.83	1,157,716	-17.50(-5.14%)
Oct 23, 2018	341.68	343.64	337.55	340.33	901,804	-4.49(-1.30%)
Oct 22, 2018	341.15	347.64	341.05	344.82	560,781	+4.95(+1.46%)
Oct 19, 2018	344.50	346.00	339.57	339.87	629,100	+1.42(+0.42%)
Oct 18, 2018	335.00	341.73	333.95	338.45	696,982	+3.67(+1.10%)
Oct 17, 2018	346.77	347.59	326.45	334.78	966,008	-12.49(-3.60%)
Oct 16, 2018	342.33	347.99	337.76	347.27	671,752	+3.73(+1.09%)
Oct 15, 2018	339.72	346.01	338.21	343.54	683,661	+4.00(+1.18%)
Oct 12, 2018	334.12	340.62	332.58	339.54	735,000	+9.19(+2.78%)
Oct 11, 2018	334.66	340.25	328.17	330.35	649,143	-6.10(-1.81%)
Oct 10, 2018	344.47	345.84	336.05	336.45	699,329	-9.11(-2.64%)
Oct 09, 2018	344.52	349.67	344.52	345.56	504,356	+1.22(+0.35%)
Oct 08, 2018	340.61	346.71	340.39	344.34	493,519	+3.52(+1.03%)
Oct 05, 2018	339.60	344.74	338.38	340.82	602,800	+1.38(+0.41%)
Oct 04, 2018	343.74	344.43	338.07	339.44	391,358	-4.06(-1.18%)
Oct 03, 2018	343.57	345.80	342.62	343.50	433,858	+1.41(+0.41%)
Oct 02, 2018	346.85	346.85	342.03	342.09	476,454	-3.69(-1.07%)

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.