Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	294.27	297.18	292.45	296.78	920,954	+2.50(+0.85%)
Jan 30, 2019	292.47	295.98	291.24	294.28	835,911	+5.35(+1.85%)
Jan 29, 2019	290.41	290.41	285.95	288.93	639,834	-0.78(-0.27%)
Jan 28, 2019	287.89	290.25	284.06	289.71	958,939	+0.91(+0.32%)
Jan 25, 2019	291.02	291.98	287.14	288.80	688,088	+0.14(+0.05%)
Jan 24, 2019	287.23	290.93	285.00	288.65	839,129	+1.20(+0.42%)
Jan 23, 2019	287.60	288.13	281.05	287.45	1,491,184	+0.48(+0.17%)
Jan 22, 2019	282.68	287.11	282.23	286.97	1,681,299	+3.09(+1.09%)
Jan 18, 2019	281.42	285.16	281.22	283.88	797,720	+4.36(+1.56%)
Jan 17, 2019	280.23	282.28	279.09	279.52	1,244,920	-2.19(-0.78%)
Jan 16, 2019	278.44	281.90	276.49	281.71	1,081,754	+4.50(+1.63%)
Jan 15, 2019	272.78	278.19	272.78	277.21	929,694	+6.27(+2.31%)
Jan 14, 2019	269.61	272.86	269.35	270.93	877,504	-1.33(-0.49%)
Jan 11, 2019	265.00	273.52	264.33	272.27	1,125,887	+8.12(+3.07%)
Jan 10, 2019	264.24	265.27	261.17	264.15	891,149	-1.18(-0.45%)
Jan 09, 2019	265.11	270.18	264.56	265.33	807,400	+1.27(+0.48%)
Jan 08, 2019	267.70	269.22	260.49	264.07	1,367,163	-1.58(-0.60%)
Jan 07, 2019	266.06	268.82	263.68	265.65	1,352,134	-0.04(-0.01%)
Jan 04, 2019	261.55	268.67	260.36	265.69	1,768,790	+6.65(+2.57%)
Jan 03, 2019	270.28	271.84	258.54	259.04	1,385,332	-11.42(-4.22%)
Jan 02, 2019	272.12	272.64	266.28	270.46	1,216,928	-4.70(-1.71%)
Dec 31, 2018	271.76	275.81	270.83	275.16	895,899	+4.03(+1.49%)
Dec 28, 2018	274.93	276.12	269.56	271.13	884,551	-1.59(-0.58%)
Dec 27, 2018	268.67	272.90	262.65	272.71	925,942	+1.75(+0.64%)
Dec 26, 2018	262.57	271.26	260.90	270.97	872,716	+8.87(+3.38%)
Dec 24, 2018	262.34	265.42	259.84	262.10	537,026	-1.23(-0.47%)
Dec 21, 2018	263.69	273.17	263.32	263.32	2,200,567	-3.31(-1.24%)
Dec 20, 2018	272.54	272.70	264.23	266.63	1,533,900	-4.99(-1.84%)
Dec 19, 2018	279.89	280.19	269.47	271.62	1,726,682	-8.37(-2.99%)
Dec 18, 2018	292.50	294.07	277.26	279.99	1,548,977	-10.74(-3.69%)
Dec 17, 2018	282.47	292.63	281.96	290.73	1,978,845	+3.15(+1.10%)
Dec 14, 2018	297.05	297.05	285.99	287.57	1,169,589	-12.05(-4.02%)
Dec 13, 2018	299.72	305.63	298.51	299.62	989,610	+1.90(+0.64%)
Dec 12, 2018	294.46	302.06	294.46	297.73	903,187	+4.27(+1.45%)
Dec 11, 2018	298.15	300.12	291.09	293.46	907,076	-1.20(-0.41%)
Dec 10, 2018	294.34	295.83	284.76	294.66	1,323,254	+1.27(+0.43%)
Dec 07, 2018	301.86	305.03	292.20	293.39	1,377,662	-9.85(-3.25%)
Dec 06, 2018	309.35	309.35	294.04	303.24	1,995,050	-7.86(-2.53%)
Dec 04, 2018	319.47	322.28	310.25	311.10	2,035,673	-8.64(-2.70%)
Dec 03, 2018	316.65	319.94	309.67	319.74	1,806,144	+3.85(+1.22%)
Nov 30, 2018	317.67	319.24	314.89	315.89	1,186,902	-0.79(-0.25%)
Nov 29, 2018	313.98	318.98	312.62	316.68	939,897	+1.33(+0.42%)
Nov 28, 2018	298.42	315.48	298.42	315.35	1,431,184	+18.48(+6.22%)
Nov 27, 2018	299.22	300.94	294.15	296.87	1,039,644	-3.76(-1.25%)
Nov 26, 2018	294.58	301.94	293.45	300.63	1,041,964	+7.31(+2.49%)
Nov 23, 2018	291.06	294.27	290.43	293.32	322,591	+0.79(+0.27%)
Nov 21, 2018		292.53	292.53	292.53	0	-2.03(-0.69%)
Nov 20, 2018	295.84	296.14	287.29	294.56	1,778,545	-3.05(-1.02%)
Nov 19, 2018	306.58	307.47	296.79	297.61	1,094,366	-8.95(-2.92%)
Nov 16, 2018	303.94	306.79	301.60	306.56	1,322,801	+1.65(+0.54%)
Nov 15, 2018	306.54	306.84	299.40	304.91	1,171,030	-2.30(-0.75%)
Nov 14, 2018	319.97	321.56	306.42	307.21	1,600,832	-13.10(-4.09%)
Nov 13, 2018	323.97	324.76	319.44	320.31	1,027,915	-3.43(-1.06%)
Nov 12, 2018	324.54	325.44	321.90	323.74	804,340	-1.25(-0.38%)
Nov 09, 2018	324.61	327.94	322.16	324.99	816,960	-0.61(-0.19%)
Nov 08, 2018	338.46	338.50	323.37	325.60	1,113,025	-13.80(-4.07%)
Nov 07, 2018	321.63	341.22	320.88	339.39	1,668,287	+21.26(+6.68%)
Nov 06, 2018	313.09	318.39	312.52	318.14	805,607	+4.99(+1.59%)
Nov 05, 2018	310.54	315.81	309.83	313.15	535,890	+3.41(+1.10%)
Nov 02, 2018	309.40	317.50	307.74	309.74	713,914	+2.09(+0.68%)

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.