Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	225.56	227.33	223.24	226.24	2,866,400	+3.11(+1.39%)
Dec 28, 2018	227.58	228.11	220.87	223.13	3,160,200	-2.01(-0.89%)
Dec 27, 2018	219.99	225.17	214.16	225.14	3,786,262	+2.19(+0.98%)
Dec 26, 2018	206.53	222.96	206.25	222.95	5,895,211	+17.79(+8.67%)
Dec 24, 2018	206.90	212.58	204.95	205.16	2,940,400	-3.64(-1.74%)
Dec 21, 2018	219.55	222.26	207.37	208.80	8,828,000	-9.85(-4.50%)
Dec 20, 2018	223.00	224.85	212.83	218.65	6,078,589	-6.00(-2.67%)
Dec 19, 2018	225.92	231.02	221.11	224.65	6,108,110	-1.53(-0.68%)
Dec 18, 2018	222.53	228.13	221.55	226.18	5,256,891	+4.80(+2.17%)
Dec 17, 2018	226.93	230.63	220.48	221.38	6,968,250	-8.62(-3.75%)
Dec 14, 2018	240.76	240.92	229.91	230.00	12,189,400	-18.08(-7.29%)
Dec 13, 2018	248.15	251.60	245.20	248.08	5,351,356	+2.53(+1.03%)
Dec 12, 2018	249.99	251.56	245.04	245.55	4,065,345	+0.21(+0.09%)
Dec 11, 2018	251.43	251.75	242.78	245.34	3,169,877	+1.25(+0.51%)
Dec 10, 2018	237.46	245.40	237.01	244.09	3,193,579	+6.09(+2.56%)
Dec 07, 2018	248.39	249.26	237.65	238.00	3,971,000	-12.63(-5.04%)
Dec 06, 2018	240.00	250.68	237.96	250.63	3,932,499	+4.81(+1.96%)
Dec 04, 2018	253.22	254.71	244.98	245.82	4,041,700	-9.44(-3.70%)
Dec 03, 2018	260.71	260.72	251.82	255.26	4,279,796	+4.37(+1.74%)
Nov 30, 2018	250.23	251.57	247.09	250.89	5,156,600	+1.80(+0.72%)
Nov 29, 2018	246.36	252.25	244.31	249.09	3,649,639	-0.12(-0.05%)
Nov 28, 2018	237.90	250.41	237.74	249.21	6,345,210	+16.96(+7.30%)
Nov 27, 2018	230.77	232.78	228.68	232.25	2,880,312	+0.29(+0.13%)
Nov 26, 2018	229.19	233.30	227.91	231.96	3,568,661	+6.40(+2.84%)
Nov 23, 2018	222.71	227.74	222.51	225.56	1,691,000	-0.42(-0.19%)
Nov 21, 2018		225.98	225.98	225.98	0	+6.25(+2.84%)
Nov 20, 2018	209.41	222.84	207.02	219.73	6,179,540	+0.04(+0.02%)
Nov 19, 2018	237.50	238.65	218.72	219.69	7,568,173	-19.20(-8.04%)
Nov 16, 2018	239.52	240.14	235.37	238.89	2,897,300	-1.06(-0.44%)
Nov 15, 2018	233.98	241.43	231.33	239.95	3,379,951	+4.73(+2.01%)
Nov 14, 2018	242.16	242.91	231.91	235.22	3,248,052	-3.52(-1.47%)
Nov 13, 2018	238.38	243.00	235.85	238.74	4,017,133	+2.07(+0.87%)
Nov 12, 2018	244.14	244.80	235.36	236.67	3,487,987	-8.17(-3.34%)
Nov 09, 2018	247.56	248.29	241.16	244.84	2,765,800	-5.12(-2.05%)
Nov 08, 2018	253.31	254.13	247.74	249.96	2,377,377	-3.47(-1.37%)
Nov 07, 2018	244.80	253.96	243.81	253.43	3,789,520	+12.87(+5.35%)
Nov 06, 2018	240.48	244.64	237.76	240.56	2,445,828	+0.67(+0.28%)
Nov 05, 2018	240.00	241.00	233.62	239.89	3,194,256	+0.25(+0.10%)
Nov 02, 2018	246.57	247.47	237.80	239.64	4,335,300	-5.64(-2.30%)
Nov 01, 2018	245.69	247.55	241.49	245.28	3,191,199	-0.48(-0.20%)
Oct 31, 2018	245.41	249.60	243.67	245.76	4,422,641	+7.35(+3.08%)
Oct 30, 2018	238.99	242.50	231.70	238.41	5,626,695	-1.34(-0.56%)
Oct 29, 2018	250.67	254.53	233.40	239.75	4,724,549	-6.05(-2.46%)
Oct 26, 2018	243.85	252.18	241.41	245.80	4,505,800	-7.12(-2.82%)
Oct 25, 2018	242.17	253.59	241.66	252.92	5,282,293	+14.48(+6.07%)
Oct 24, 2018	250.61	254.60	238.23	238.44	4,859,119	-13.32(-5.29%)
Oct 23, 2018	246.19	254.91	242.56	251.76	5,006,281	+0.70(+0.28%)
Oct 22, 2018	246.00	251.63	242.80	251.06	3,486,974	+6.03(+2.46%)
Oct 19, 2018	252.73	252.89	243.64	245.03	4,070,600	-5.32(-2.13%)
Oct 18, 2018	256.19	257.21	246.01	250.35	5,378,549	-8.56(-3.31%)
Oct 17, 2018	261.21	261.89	255.26	258.91	4,404,747	-1.76(-0.68%)
Oct 16, 2018	252.50	261.73	251.77	260.67	8,679,310	+22.66(+9.52%)
Oct 15, 2018	248.34	248.37	238.00	238.01	5,097,568	-10.86(-4.36%)
Oct 12, 2018	247.74	249.91	242.78	248.87	4,779,900	+10.28(+4.31%)
Oct 11, 2018	236.41	245.72	234.72	238.59	7,041,621	+0.68(+0.29%)
Oct 10, 2018	252.52	253.38	237.86	237.91	5,307,917	-16.25(-6.39%)
Oct 09, 2018	254.16	258.72	251.71	254.16	2,597,501	-0.53(-0.21%)
Oct 08, 2018	261.84	263.46	248.69	254.69	5,108,922	-8.53(-3.24%)
Oct 05, 2018	263.96	266.10	258.31	263.22	3,098,800	-0.49(-0.19%)
Oct 04, 2018	269.50	271.07	260.54	263.71	3,780,174	-6.80(-2.51%)
Oct 03, 2018	273.25	274.17	269.76	270.51	2,726,375	-1.49(-0.55%)
Oct 02, 2018	274.71	277.03	271.85	272.00	3,254,366	-3.49(-1.27%)

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.