Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	167.63	169.18	161.26	167.18	457,535	+8.34(+5.25%)
Jan 30, 2019	158.74	159.85	156.08	158.84	239,620	+1.14(+0.72%)
Jan 29, 2019	156.48	158.09	155.44	157.70	126,656	+1.56(+1.00%)
Jan 28, 2019	156.14	157.78	155.60	156.14	138,781	-1.32(-0.84%)
Jan 25, 2019	157.08	158.38	156.19	157.46	177,300	+1.42(+0.91%)
Jan 24, 2019	155.00	157.88	154.33	156.04	185,402	+1.22(+0.79%)
Jan 23, 2019	155.11	156.96	154.06	154.82	261,912	+0.64(+0.42%)
Jan 22, 2019	154.15	155.63	153.20	154.18	290,465	-0.75(-0.48%)
Jan 18, 2019	154.32	155.50	154.14	154.93	268,300	+1.37(+0.89%)
Jan 17, 2019	149.93	153.94	149.93	153.56	227,397	+3.31(+2.20%)
Jan 16, 2019	149.45	150.34	148.15	150.25	130,771	+1.05(+0.70%)
Jan 15, 2019	147.78	149.74	147.40	149.20	122,094	+1.42(+0.96%)
Jan 14, 2019	148.74	148.78	147.09	147.78	124,096	-1.84(-1.23%)
Jan 11, 2019	148.14	150.07	146.66	149.62	170,100	+1.07(+0.72%)
Jan 10, 2019	147.55	148.97	146.85	148.55	128,813	+0.06(+0.04%)
Jan 09, 2019	148.29	148.76	146.25	148.49	155,719	+1.33(+0.90%)
Jan 08, 2019	143.92	148.26	143.53	147.16	236,359	+4.08(+2.85%)
Jan 07, 2019	144.16	145.15	142.69	143.08	224,344	-1.52(-1.05%)
Jan 04, 2019	142.80	145.84	142.80	144.60	121,300	+3.79(+2.69%)
Jan 03, 2019	140.85	143.39	139.21	140.81	217,382	-1.12(-0.79%)
Jan 02, 2019	141.86	144.53	140.64	141.93	344,073	-2.10(-1.46%)
Dec 31, 2018	144.56	144.72	141.45	144.03	172,700	+0.09(+0.06%)
Dec 28, 2018	143.26	146.53	142.90	143.94	228,700	+0.82(+0.57%)
Dec 27, 2018	140.77	143.15	139.46	143.12	299,052	-0.12(-0.08%)
Dec 26, 2018	139.97	143.34	138.48	143.24	323,296	+3.82(+2.74%)
Dec 24, 2018	140.57	140.83	138.39	139.42	154,900	-2.44(-1.72%)
Dec 21, 2018	147.60	147.60	141.04	141.86	484,600	-5.69(-3.86%)
Dec 20, 2018	151.70	151.70	146.92	147.55	299,719	-4.06(-2.68%)
Dec 19, 2018	152.44	156.03	150.16	151.61	239,482	-0.52(-0.34%)
Dec 18, 2018	154.45	155.35	150.80	152.13	289,597	-0.80(-0.52%)
Dec 17, 2018	158.84	159.48	152.36	152.93	263,910	-6.34(-3.98%)
Dec 14, 2018	159.63	161.79	158.19	159.27	162,100	-1.92(-1.19%)
Dec 13, 2018	163.72	164.07	160.55	161.19	178,370	-1.82(-1.12%)
Dec 12, 2018	161.16	165.40	160.53	163.01	288,417	+3.91(+2.46%)
Dec 11, 2018	161.23	162.74	158.17	159.10	203,200	-0.15(-0.09%)
Dec 10, 2018	157.33	160.18	157.16	159.25	422,423	+2.08(+1.32%)
Dec 07, 2018	159.19	160.59	156.71	157.17	172,000	-1.83(-1.15%)
Dec 06, 2018	155.44	159.16	153.17	159.00	334,514	+1.88(+1.20%)
Dec 04, 2018	164.25	165.12	156.29	157.12	461,200	-7.31(-4.45%)
Dec 03, 2018	166.87	167.13	162.38	164.43	578,529	-0.48(-0.29%)
Nov 30, 2018	168.12	168.46	163.54	164.91	4,827,600	-3.41(-2.03%)
Nov 29, 2018	170.06	171.10	166.13	168.32	292,251	-2.61(-1.53%)
Nov 28, 2018	171.86	171.86	168.13	170.93	246,236	+0.34(+0.20%)
Nov 27, 2018	172.72	172.72	168.08	170.59	284,127	-6.57(-3.71%)
Nov 26, 2018	177.07	178.07	174.66	177.16	137,358	+1.95(+1.11%)
Nov 23, 2018	175.10	178.03	173.54	175.21	57,400	-1.33(-0.75%)
Nov 21, 2018		176.54	176.54	176.54	0	+2.05(+1.17%)
Nov 20, 2018	173.64	176.51	172.93	174.49	133,594	-1.50(-0.85%)
Nov 19, 2018	180.36	180.99	174.46	175.99	178,907	-4.44(-2.46%)
Nov 16, 2018	178.86	181.40	178.32	180.43	171,900	-0.22(-0.12%)
Nov 15, 2018	176.31	182.15	176.31	180.65	185,624	+3.99(+2.26%)
Nov 14, 2018	181.76	183.41	176.40	176.66	115,827	-3.92(-2.17%)
Nov 13, 2018	181.32	182.19	179.78	180.58	118,456	+0.12(+0.07%)
Nov 12, 2018	181.57	183.13	178.93	180.46	212,475	-1.07(-0.59%)
Nov 09, 2018	181.83	182.41	180.06	181.53	175,100	-0.75(-0.41%)
Nov 08, 2018	181.78	182.35	179.45	182.28	120,683	+0.01(+0.01%)
Nov 07, 2018	176.37	182.66	175.86	182.27	139,735	+6.78(+3.86%)
Nov 06, 2018	173.26	177.14	172.84	175.49	147,325	+2.86(+1.66%)
Nov 05, 2018	173.07	174.31	171.73	172.63	183,496	+0.01(+0.01%)
Nov 02, 2018	173.54	176.52	169.70	172.62	214,500	-0.38(-0.22%)

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.