Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	136.03	137.39	134.16	136.15	909,985	+0.81(+0.60%)
Dec 28, 2018	137.72	138.06	134.98	135.33	833,304	-1.56(-1.14%)
Dec 27, 2018	132.48	136.89	131.30	136.89	813,199	+1.63(+1.21%)
Dec 26, 2018	129.75	135.31	128.60	135.26	1,014,865	+6.44(+5.00%)
Dec 24, 2018	131.78	132.12	128.55	128.81	742,053	-4.08(-3.07%)
Dec 21, 2018	133.05	136.25	132.76	132.90	2,267,898	-0.27(-0.20%)
Dec 20, 2018	133.51	135.48	130.41	133.16	1,480,665	-1.62(-1.20%)
Dec 19, 2018	136.03	139.60	133.32	134.78	1,912,786	-0.97(-0.71%)
Dec 18, 2018	137.61	139.35	134.47	135.74	1,103,076	-1.05(-0.77%)
Dec 17, 2018	137.39	140.47	135.75	136.79	1,090,689	-1.07(-0.77%)
Dec 14, 2018	138.94	141.69	137.37	137.86	1,112,094	-3.06(-2.17%)
Dec 13, 2018	143.17	143.94	140.62	140.92	687,804	-1.42(-1.00%)
Dec 12, 2018	142.75	145.71	142.24	142.34	996,267	+1.92(+1.37%)
Dec 11, 2018	145.11	145.37	139.54	140.43	928,783	-2.25(-1.58%)
Dec 10, 2018	143.54	144.44	139.44	142.68	1,014,638	-0.68(-0.47%)
Dec 07, 2018	149.46	150.91	142.59	143.36	1,042,315	-5.73(-3.85%)
Dec 06, 2018	148.28	149.32	143.27	149.09	1,298,890	-2.88(-1.89%)
Dec 04, 2018	159.12	159.84	151.69	151.97	1,361,637	-7.95(-4.97%)
Dec 03, 2018	160.92	163.60	158.24	159.92	1,560,411	+2.87(+1.83%)
Nov 30, 2018	153.91	157.56	152.94	157.05	1,301,278	+2.87(+1.86%)
Nov 29, 2018	153.90	154.69	152.84	154.18	1,110,760	-0.02(-0.01%)
Nov 28, 2018	150.57	154.54	149.30	154.20	1,739,513	+4.20(+2.80%)
Nov 27, 2018	150.92	151.51	149.13	150.00	810,661	-1.80(-1.18%)
Nov 26, 2018	150.56	153.22	150.24	151.80	741,296	+2.51(+1.68%)
Nov 23, 2018	148.16	150.95	148.16	149.29	403,013	-0.85(-0.57%)
Nov 21, 2018		150.14	150.14	150.14	0	+0.69(+0.46%)
Nov 20, 2018	150.35	152.30	149.07	149.45	1,153,776	-3.52(-2.30%)
Nov 19, 2018	155.59	156.17	152.46	152.97	1,250,176	-3.41(-2.18%)
Nov 16, 2018	154.95	156.69	154.06	156.38	1,244,643	+1.25(+0.81%)
Nov 15, 2018	150.56	156.11	150.07	155.13	1,126,472	+2.94(+1.93%)
Nov 14, 2018	151.29	152.77	149.66	152.19	2,171,974	+2.08(+1.39%)
Nov 13, 2018	151.17	153.09	149.05	150.11	1,273,698	-0.56(-0.37%)
Nov 12, 2018	152.55	153.39	150.43	150.67	1,762,295	-2.08(-1.36%)
Nov 09, 2018	154.88	156.06	150.54	152.75	2,138,745	-3.35(-2.15%)
Nov 08, 2018	155.19	157.13	154.28	156.10	1,861,747	+0.67(+0.43%)
Nov 07, 2018	151.85	155.58	151.85	155.44	1,932,190	+3.51(+2.31%)
Nov 06, 2018	148.65	152.34	148.43	151.93	1,635,436	+2.79(+1.87%)
Nov 05, 2018	147.46	149.98	146.47	149.14	1,831,227	+2.23(+1.52%)
Nov 02, 2018	146.91	148.75	145.29	146.91	2,500,728	+2.09(+1.44%)
Nov 01, 2018	138.09	144.98	136.52	144.82	2,150,422	+7.02(+5.09%)
Oct 31, 2018	136.97	139.18	136.22	137.80	2,006,046	+3.02(+2.24%)
Oct 30, 2018	131.92	135.29	131.39	134.79	2,488,152	+2.81(+2.13%)
Oct 29, 2018	134.50	136.10	129.96	131.98	1,976,335	-0.22(-0.16%)
Oct 26, 2018	131.72	133.89	130.90	132.20	2,017,131	-1.13(-0.85%)
Oct 25, 2018	134.77	135.03	132.58	133.32	1,793,722	+0.18(+0.14%)
Oct 24, 2018	138.99	140.08	132.99	133.14	2,118,134	-5.03(-3.64%)
Oct 23, 2018	140.34	140.34	136.40	138.17	2,131,580	-4.93(-3.44%)
Oct 22, 2018	144.07	144.44	142.37	143.09	1,297,404	-0.38(-0.27%)
Oct 19, 2018	144.32	145.80	142.48	143.47	1,338,885	-1.33(-0.92%)
Oct 18, 2018	146.06	147.18	143.88	144.80	1,511,794	-2.92(-1.97%)
Oct 17, 2018	150.07	150.54	146.69	147.72	1,370,291	-2.33(-1.55%)
Oct 16, 2018	149.59	150.81	148.22	150.04	1,831,725	+1.43(+0.96%)
Oct 15, 2018	148.86	151.09	148.08	148.62	1,774,155	-3.43(-2.25%)
Oct 12, 2018	152.83	154.32	149.38	152.04	1,244,257	+1.54(+1.03%)
Oct 11, 2018	155.63	156.76	149.75	150.50	2,169,706	-5.93(-3.79%)
Oct 10, 2018	161.72	161.73	156.32	156.43	1,140,746	-5.66(-3.49%)
Oct 09, 2018	164.31	164.62	161.84	162.10	751,062	-2.83(-1.71%)
Oct 08, 2018	164.76	165.50	162.81	164.92	1,141,042	-0.82(-0.49%)
Oct 05, 2018	168.34	168.51	164.29	165.74	971,924	-2.36(-1.41%)
Oct 04, 2018	168.45	168.70	166.91	168.10	898,301	-0.39(-0.23%)
Oct 03, 2018	168.53	170.17	167.91	168.49	1,556,528	+0.49(+0.29%)
Oct 02, 2018	167.81	168.31	166.93	168.00	1,349,209	-0.01(-0.01%)

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.