Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	156.27	156.75	154.57	155.93	198,263	+1.08(+0.70%)
Dec 28, 2018	156.02	157.35	153.56	154.84	220,110	-0.36(-0.23%)
Dec 27, 2018	151.97	155.21	149.04	155.21	358,964	+1.05(+0.68%)
Dec 26, 2018	146.27	154.15	145.45	154.15	756,142	+9.45(+6.53%)
Dec 24, 2018	147.10	148.99	144.71	144.71	300,215	-3.75(-2.53%)
Dec 21, 2018	153.59	154.70	147.73	148.46	514,273	-5.03(-3.28%)
Dec 20, 2018	155.34	157.06	151.25	153.49	407,648	-2.60(-1.67%)
Dec 19, 2018	159.24	161.53	154.48	156.09	306,594	-3.54(-2.22%)
Dec 18, 2018	159.19	161.00	158.42	159.63	659,753	+1.71(+1.08%)
Dec 17, 2018	161.12	162.31	156.62	157.93	576,546	-3.86(-2.39%)
Dec 14, 2018	163.43	164.48	161.64	161.78	182,431	-3.69(-2.23%)
Dec 13, 2018	166.30	167.12	164.59	165.47	149,048	+0.12(+0.07%)
Dec 12, 2018	166.33	167.81	165.28	165.36	172,000	+1.67(+1.02%)
Dec 11, 2018	165.79	165.88	162.42	163.68	226,744	+0.47(+0.29%)
Dec 10, 2018	160.38	163.89	159.55	163.22	340,518	+2.39(+1.49%)
Dec 07, 2018	165.74	166.62	160.26	160.82	338,963	-5.76(-3.46%)
Dec 06, 2018	162.01	166.60	161.29	166.58	308,342	+0.85(+0.51%)
Dec 04, 2018	171.23	171.66	165.47	165.74	336,599	-6.63(-3.84%)
Dec 03, 2018	173.44	173.45	171.05	172.36	268,848	+3.07(+1.82%)
Nov 30, 2018	167.94	169.34	167.19	169.29	171,640	+1.55(+0.92%)
Nov 29, 2018	167.93	168.95	166.62	167.74	163,206	-0.67(-0.40%)
Nov 28, 2018	164.41	168.44	163.33	168.41	239,632	+5.62(+3.45%)
Nov 27, 2018	161.78	163.56	161.02	162.79	168,782	-0.25(-0.16%)
Nov 26, 2018	161.47	163.05	160.69	163.04	228,519	+3.76(+2.36%)
Nov 23, 2018	159.20	160.69	159.20	159.28	49,128	-1.41(-0.88%)
Nov 21, 2018		160.69	160.69	160.69	0	+1.50(+0.94%)
Nov 20, 2018	157.37	161.19	156.82	159.20	384,408	-2.48(-1.53%)
Nov 19, 2018	167.55	167.55	161.25	161.68	636,057	-6.91(-4.10%)
Nov 16, 2018	167.13	169.30	166.62	168.59	190,243	-0.49(-0.29%)
Nov 15, 2018	165.35	169.55	164.37	169.07	769,550	+3.82(+2.31%)
Nov 14, 2018	168.41	168.93	164.45	165.25	289,011	-1.43(-0.86%)
Nov 13, 2018	166.79	169.62	166.23	166.68	311,357	+0.23(+0.14%)
Nov 12, 2018	170.85	170.85	165.85	166.44	195,429	-5.84(-3.39%)
Nov 09, 2018	173.83	173.96	170.76	172.28	623,454	-3.27(-1.86%)
Nov 08, 2018	175.81	176.16	174.63	175.55	99,363	-0.84(-0.47%)
Nov 07, 2018	173.69	176.45	173.32	176.39	188,459	+4.80(+2.80%)
Nov 06, 2018	170.23	172.48	170.12	171.59	109,911	+1.18(+0.69%)
Nov 05, 2018	171.13	171.13	168.20	170.41	102,248	-0.88(-0.51%)
Nov 02, 2018	173.31	174.54	170.09	171.29	242,043	-3.31(-1.89%)
Nov 01, 2018	173.03	174.69	171.62	174.60	275,464	+1.83(+1.06%)
Oct 31, 2018	171.45	174.32	171.45	172.77	354,823	+4.25(+2.52%)
Oct 30, 2018	165.23	168.62	164.67	168.52	525,724	+2.72(+1.64%)
Oct 29, 2018	171.80	172.65	162.36	165.80	707,475	-3.16(-1.87%)
Oct 26, 2018	167.99	172.30	166.18	168.97	691,288	-3.82(-2.21%)
Oct 25, 2018	169.62	173.84	169.62	172.79	301,906	+5.65(+3.38%)
Oct 24, 2018	175.15	175.26	166.99	167.14	314,773	-8.46(-4.82%)
Oct 23, 2018	172.80	176.39	170.83	175.59	815,688	-0.45(-0.25%)
Oct 22, 2018	175.53	177.08	174.60	176.04	108,271	+1.43(+0.82%)
Oct 19, 2018	176.23	177.72	174.03	174.61	226,421	-0.62(-0.36%)
Oct 18, 2018	178.38	178.38	174.25	175.23	252,340	-3.97(-2.22%)
Oct 17, 2018	180.32	180.46	177.57	179.20	374,597	-0.75(-0.42%)
Oct 16, 2018	176.74	180.45	176.39	179.95	419,803	+5.35(+3.06%)
Oct 15, 2018	176.38	176.62	174.20	174.60	247,052	-2.45(-1.38%)
Oct 12, 2018	176.80	177.57	173.58	177.05	339,991	+4.74(+2.75%)
Oct 11, 2018	173.18	176.34	170.61	172.31	652,985	-1.42(-0.82%)
Oct 10, 2018	181.05	181.05	173.62	173.73	466,108	-8.48(-4.66%)
Oct 09, 2018	181.78	183.59	181.42	182.22	223,852	+0.37(+0.20%)
Oct 08, 2018	182.84	183.72	179.82	181.85	489,775	-2.05(-1.12%)
Oct 05, 2018	186.10	186.79	181.93	183.90	286,443	-2.22(-1.19%)
Oct 04, 2018	188.94	188.94	184.84	186.12	176,656	-3.62(-1.91%)
Oct 03, 2018	189.54	190.44	189.32	189.74	183,064	+1.01(+0.54%)
Oct 02, 2018	188.87	190.16	188.31	188.73	138,727	-0.33(-0.18%)

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.