Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	155.88	157.51	155.56	157.31	2,802,317	+1.78(+1.15%)
Dec 28, 2018	156.18	157.24	154.90	155.52	3,269,878	-0.13(-0.09%)
Dec 27, 2018	153.51	155.66	151.25	155.66	4,422,241	+1.49(+0.97%)
Dec 26, 2018	150.68	154.18	149.75	154.17	4,589,304	+3.32(+2.20%)
Dec 24, 2018	154.35	155.27	150.75	150.85	2,710,092	-3.43(-2.22%)
Dec 21, 2018	153.73	157.38	153.73	154.28	9,636,698	+0.42(+0.27%)
Dec 20, 2018	157.87	158.40	152.85	153.86	6,430,207	-4.85(-3.06%)
Dec 19, 2018	160.30	162.10	158.20	158.71	4,382,789	-0.49(-0.31%)
Dec 18, 2018	161.44	161.77	158.62	159.20	4,818,672	-0.96(-0.60%)
Dec 17, 2018	161.94	162.66	159.63	160.16	5,155,010	-2.22(-1.36%)
Dec 14, 2018	164.12	164.12	161.41	162.37	5,023,401	-2.78(-1.68%)
Dec 13, 2018	163.00	165.45	162.83	165.15	2,950,179	+2.61(+1.61%)
Dec 12, 2018	162.94	163.75	161.54	162.54	3,414,307	-0.10(-0.06%)
Dec 11, 2018	165.28	165.51	162.00	162.64	3,013,612	-0.94(-0.57%)
Dec 10, 2018	162.08	163.97	159.94	163.58	3,482,336	+1.50(+0.92%)
Dec 07, 2018	164.18	165.84	161.82	162.08	3,485,710	-2.20(-1.34%)
Dec 06, 2018	161.88	164.55	161.32	164.28	5,460,009	+0.36(+0.22%)
Dec 04, 2018	164.59	166.62	163.80	163.92	5,007,597	-0.29(-0.18%)
Dec 03, 2018	166.63	166.92	163.59	164.21	4,962,762	-2.78(-1.67%)
Nov 30, 2018	166.85	167.63	165.45	167.00	7,490,456	+0.36(+0.22%)
Nov 29, 2018	167.92	168.06	166.06	166.63	5,238,166	+1.24(+0.75%)
Nov 28, 2018	163.74	165.57	162.64	165.39	3,724,369	+2.83(+1.74%)
Nov 27, 2018	161.41	162.56	161.29	162.56	2,488,380	+0.65(+0.40%)
Nov 26, 2018	160.59	162.08	160.30	161.91	4,164,523	+1.73(+1.08%)
Nov 23, 2018	160.70	161.12	159.42	160.18	1,984,906	-0.70(-0.43%)
Nov 21, 2018		160.88	160.88	160.88	0	-0.87(-0.54%)
Nov 20, 2018	163.47	164.32	161.15	161.75	4,211,883	-2.65(-1.61%)
Nov 19, 2018	165.29	166.32	163.58	164.40	4,211,493	-0.77(-0.46%)
Nov 16, 2018	161.56	165.32	161.49	165.16	4,269,889	+3.55(+2.20%)
Nov 15, 2018	161.09	161.98	159.82	161.61	3,806,098	-0.26(-0.16%)
Nov 14, 2018	162.19	162.96	161.44	161.87	3,862,303	-0.14(-0.09%)
Nov 13, 2018	161.95	162.81	161.40	162.01	2,678,342	-0.32(-0.20%)
Nov 12, 2018	163.72	165.01	161.81	162.33	3,471,658	-1.38(-0.84%)
Nov 09, 2018	163.76	164.27	162.94	163.71	3,676,552	+0.41(+0.25%)
Nov 08, 2018	162.26	163.80	162.07	163.31	3,751,461	+1.08(+0.67%)
Nov 07, 2018	161.12	162.42	160.13	162.22	4,828,241	+1.36(+0.84%)
Nov 06, 2018	158.51	161.00	158.03	160.87	5,523,998	+2.04(+1.29%)
Nov 05, 2018	156.20	159.45	155.84	158.82	5,342,637	+3.20(+2.06%)
Nov 02, 2018	155.35	155.83	153.20	155.62	4,759,869	+1.65(+1.07%)
Nov 01, 2018	155.55	156.15	153.81	153.97	4,203,321	-1.78(-1.14%)
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%)

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.