Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	135.61	136.97	133.75	135.73	912,765	+0.81(+0.60%)
Dec 28, 2018	137.30	137.64	134.57	134.92	835,849	-1.56(-1.14%)
Dec 27, 2018	132.07	136.48	130.90	136.48	815,683	+1.63(+1.21%)
Dec 26, 2018	129.35	134.90	128.21	134.85	1,017,965	+6.43(+5.00%)
Dec 24, 2018	131.38	131.72	128.16	128.42	744,320	-4.07(-3.07%)
Dec 21, 2018	132.65	135.83	132.35	132.49	2,274,825	-0.26(-0.20%)
Dec 20, 2018	133.10	135.07	130.02	132.75	1,485,188	-1.61(-1.20%)
Dec 19, 2018	135.61	139.17	132.91	134.37	1,918,629	-0.96(-0.71%)
Dec 18, 2018	137.19	138.93	134.07	135.33	1,106,445	-1.05(-0.77%)
Dec 17, 2018	136.97	140.04	135.34	136.38	1,094,021	-1.06(-0.77%)
Dec 14, 2018	138.52	141.25	136.95	137.44	1,115,491	-3.05(-2.17%)
Dec 13, 2018	142.73	143.50	140.19	140.49	689,905	-1.42(-1.00%)
Dec 12, 2018	142.32	145.27	141.81	141.91	999,310	+1.91(+1.37%)
Dec 11, 2018	144.67	144.92	139.12	140.00	931,620	-2.25(-1.58%)
Dec 10, 2018	143.10	144.00	139.02	142.25	1,017,738	-0.67(-0.47%)
Dec 07, 2018	149.01	150.45	142.16	142.92	1,045,498	-5.72(-3.84%)
Dec 06, 2018	147.83	148.86	142.83	148.64	1,302,857	-2.87(-1.89%)
Dec 04, 2018	158.64	159.36	151.23	151.50	1,365,796	-7.93(-4.97%)
Dec 03, 2018	160.43	163.10	157.75	159.43	1,565,178	+2.86(+1.83%)
Nov 30, 2018	153.44	157.08	152.48	156.57	1,305,252	+2.86(+1.86%)
Nov 29, 2018	153.43	154.22	152.38	153.72	1,114,153	-0.02(-0.01%)
Nov 28, 2018	150.11	154.07	148.85	153.73	1,744,827	+4.19(+2.80%)
Nov 27, 2018	150.46	151.05	148.67	149.55	813,137	-1.79(-1.18%)
Nov 26, 2018	150.10	152.75	149.78	151.34	743,561	+2.50(+1.68%)
Nov 23, 2018	147.71	150.49	147.71	148.84	404,244	-0.85(-0.57%)
Nov 21, 2018		149.68	149.68	149.68	0	+0.69(+0.46%)
Nov 20, 2018	149.89	151.84	148.62	148.99	1,157,300	-3.51(-2.30%)
Nov 19, 2018	155.12	155.70	151.99	152.50	1,253,995	-3.40(-2.18%)
Nov 16, 2018	154.48	156.21	153.60	155.91	1,248,445	+1.25(+0.81%)
Nov 15, 2018	150.10	155.63	149.61	154.66	1,129,913	+2.93(+1.93%)
Nov 14, 2018	150.83	152.30	149.21	151.73	2,178,608	+2.07(+1.39%)
Nov 13, 2018	150.71	152.62	148.60	149.66	1,277,588	-0.56(-0.37%)
Nov 12, 2018	152.09	152.92	149.97	150.21	1,767,678	-2.07(-1.36%)
Nov 09, 2018	154.41	155.58	150.08	152.29	2,145,278	-3.34(-2.15%)
Nov 08, 2018	154.72	156.65	153.81	155.63	1,867,434	+0.66(+0.43%)
Nov 07, 2018	151.39	155.11	151.39	154.96	1,938,092	+3.50(+2.31%)
Nov 06, 2018	148.19	151.88	147.98	151.46	1,640,432	+2.78(+1.87%)
Nov 05, 2018	147.01	149.53	146.03	148.68	1,836,821	+2.22(+1.52%)
Nov 02, 2018	146.46	148.30	144.85	146.46	2,508,366	+2.08(+1.44%)
Nov 01, 2018	137.67	144.54	136.11	144.38	2,156,991	+7.00(+5.09%)
Oct 31, 2018	136.55	138.76	135.81	137.38	2,012,174	+3.01(+2.24%)
Oct 30, 2018	131.52	134.88	130.99	134.38	2,495,752	+2.80(+2.13%)
Oct 29, 2018	134.09	135.69	129.56	131.58	1,982,372	-0.22(-0.17%)
Oct 26, 2018	131.31	133.48	130.50	131.79	2,023,292	-1.12(-0.84%)
Oct 25, 2018	134.36	134.62	132.17	132.92	1,799,200	+0.18(+0.14%)
Oct 24, 2018	138.56	139.65	132.58	132.74	2,124,604	-5.01(-3.64%)
Oct 23, 2018	139.91	139.91	135.98	137.75	2,138,091	-4.91(-3.44%)
Oct 22, 2018	143.64	144.00	141.93	142.66	1,301,367	-0.38(-0.27%)
Oct 19, 2018	143.88	145.36	142.05	143.04	1,342,975	-1.32(-0.92%)
Oct 18, 2018	145.61	146.73	143.44	144.36	1,516,412	-2.91(-1.97%)
Oct 17, 2018	149.62	150.09	146.25	147.27	1,374,477	-2.32(-1.55%)
Oct 16, 2018	149.13	150.35	147.77	149.59	1,837,320	+1.42(+0.96%)
Oct 15, 2018	148.41	150.63	147.63	148.17	1,779,575	-3.42(-2.25%)
Oct 12, 2018	152.36	153.85	148.93	151.58	1,248,057	+1.54(+1.03%)
Oct 11, 2018	155.15	156.28	149.30	150.04	2,176,333	-5.92(-3.79%)
Oct 10, 2018	161.22	161.24	155.84	155.96	1,144,231	-5.65(-3.49%)
Oct 09, 2018	163.81	164.12	161.35	161.60	753,356	-2.82(-1.71%)
Oct 08, 2018	164.26	165.00	162.31	164.42	1,144,527	-0.81(-0.49%)
Oct 05, 2018	167.83	168.00	163.79	165.24	974,893	-2.36(-1.41%)
Oct 04, 2018	167.94	168.19	166.41	167.59	901,045	-0.39(-0.23%)
Oct 03, 2018	168.02	169.65	167.40	167.98	1,561,282	+0.49(+0.29%)
Oct 02, 2018	167.30	167.80	166.42	167.49	1,353,330	-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.