Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	148.49	150.20	147.74	148.68	3,842,533	+0.62(+0.42%)
Oct 30, 2018	146.47	148.25	145.69	148.06	2,158,057	+2.50(+1.72%)
Oct 29, 2018	146.40	147.66	143.66	145.56	1,871,722	+0.61(+0.42%)
Oct 26, 2018	143.48	146.76	142.98	144.95	2,498,167	+0.95(+0.66%)
Oct 25, 2018	147.93	147.93	142.21	144.00	3,614,311	-2.93(-1.99%)
Oct 24, 2018	146.13	149.03	145.54	146.93	2,231,459	+0.23(+0.15%)
Oct 23, 2018	144.64	147.57	144.64	146.70	1,891,631	-0.34(-0.23%)
Oct 22, 2018	148.70	148.70	146.69	147.04	1,821,410	-1.16(-0.78%)
Oct 19, 2018	146.74	149.13	146.55	148.20	2,139,033	+0.59(+0.40%)
Oct 18, 2018	147.09	148.65	146.66	147.61	1,845,126	+0.49(+0.33%)
Oct 17, 2018	145.15	147.35	143.70	147.12	2,155,038	+2.65(+1.83%)
Oct 16, 2018	141.55	144.65	141.19	144.48	2,004,726	+3.44(+2.44%)
Oct 15, 2018	142.67	142.95	140.82	141.04	1,891,103	-2.17(-1.52%)
Oct 12, 2018	143.15	144.06	140.60	143.21	2,177,362	+0.38(+0.27%)
Oct 11, 2018	145.94	146.51	141.47	142.83	4,139,450	-3.42(-2.34%)
Oct 10, 2018	147.60	148.06	145.63	146.25	2,965,792	-0.74(-0.50%)
Oct 09, 2018	146.05	147.75	145.90	146.99	1,902,536	+0.20(+0.14%)
Oct 08, 2018	147.21	147.37	145.93	146.79	1,513,262	-0.63(-0.43%)
Oct 05, 2018	146.82	148.46	146.82	147.42	2,061,142	+0.96(+0.65%)
Oct 04, 2018	142.58	147.46	142.36	146.47	2,909,593	+4.11(+2.88%)
Oct 03, 2018	142.46	142.91	141.57	142.36	1,390,454	+0.77(+0.54%)
Oct 02, 2018	141.30	141.78	140.01	141.59	2,100,435	+0.20(+0.14%)
Oct 01, 2018	139.03	141.42	138.34	141.39	1,284,059	+3.28(+2.37%)
Sep 28, 2018	138.91	139.70	137.97	138.11	1,774,352	-1.40(-1.00%)
Sep 27, 2018	140.47	141.22	139.44	139.50	1,253,431	-0.87(-0.62%)
Sep 26, 2018	140.86	141.49	139.88	140.37	1,730,145	-0.49(-0.35%)
Sep 25, 2018	142.08	142.32	140.48	140.86	1,798,611	-0.93(-0.66%)
Sep 24, 2018	141.95	142.69	141.29	141.79	1,536,810	-0.30(-0.21%)
Sep 21, 2018	141.76	142.29	140.90	142.09	2,588,259	+0.60(+0.42%)
Sep 20, 2018	141.58	141.94	140.67	141.49	1,124,523	+0.62(+0.44%)
Sep 19, 2018	140.37	141.07	139.53	140.87	1,425,506	+0.98(+0.70%)
Sep 18, 2018	139.18	140.35	139.18	139.88	1,383,426	+0.45(+0.33%)
Sep 17, 2018	140.11	140.57	139.28	139.43	1,164,546	-1.06(-0.76%)
Sep 14, 2018	140.23	141.12	139.92	140.49	1,092,193	+0.68(+0.49%)
Sep 13, 2018	139.35	140.67	139.22	139.81	1,350,541	+0.53(+0.38%)
Sep 12, 2018	139.92	140.37	138.19	139.28	1,245,727	-1.12(-0.80%)
Sep 11, 2018	141.58	141.69	140.27	140.40	1,333,739	-0.87(-0.61%)
Sep 10, 2018	141.69	142.47	141.26	141.26	1,320,083	+0.26(+0.18%)
Sep 07, 2018	140.02	141.39	139.84	141.00	1,724,191	+0.79(+0.57%)
Sep 06, 2018	139.06	140.66	138.43	140.21	1,819,838	+1.79(+1.29%)
Sep 05, 2018	143.00	143.32	138.07	138.42	3,201,822	-4.66(-3.25%)
Sep 04, 2018	141.20	143.09	141.20	143.08	2,130,777	+1.88(+1.33%)
Aug 31, 2018		141.20	141.20	141.20	0	+1.15(+0.82%)
Aug 30, 2018	138.90	140.19	138.61	140.06	1,521,548	+0.92(+0.66%)
Aug 29, 2018	136.94	139.18	136.80	139.13	2,027,880	+2.08(+1.52%)
Aug 28, 2018	137.90	138.30	136.81	137.06	1,295,470	-0.79(-0.57%)
Aug 27, 2018	137.36	138.96	137.32	137.85	1,655,129	+1.02(+0.74%)
Aug 24, 2018	135.79	136.94	135.11	136.83	1,124,831	+1.33(+0.98%)
Aug 23, 2018	134.88	136.33	134.88	135.50	1,297,127	+0.63(+0.47%)
Aug 22, 2018	134.60	135.53	134.47	134.87	875,258	-0.38(-0.28%)
Aug 21, 2018	136.90	137.28	134.96	135.25	1,781,347	-1.88(-1.37%)
Aug 20, 2018	136.85	137.78	136.74	137.12	1,114,584	+0.24(+0.18%)
Aug 17, 2018	136.31	137.47	135.52	136.88	2,139,778	+0.73(+0.53%)
Aug 16, 2018	136.46	137.02	135.77	136.15	1,622,624	+0.65(+0.48%)
Aug 15, 2018	134.03	135.72	133.85	135.50	2,042,970	+1.10(+0.82%)
Aug 14, 2018	132.53	134.58	132.51	134.40	1,494,960	+1.91(+1.44%)
Aug 13, 2018	132.52	134.21	132.22	132.49	1,437,769	+0.02(+0.02%)
Aug 10, 2018	131.13	132.69	130.73	132.47	1,418,352	+0.77(+0.58%)
Aug 09, 2018	132.28	132.44	131.49	131.70	1,097,735	-0.62(-0.47%)
Aug 08, 2018	132.05	132.68	130.97	132.32	1,469,807	+0.26(+0.20%)
Aug 07, 2018	131.44	132.41	130.99	132.06	1,252,092	+1.25(+0.96%)
Aug 06, 2018	130.62	131.38	130.37	130.81	1,369,333	+0.19(+0.15%)
Aug 03, 2018	130.25	131.20	129.29	130.62	1,186,951	+0.48(+0.37%)
Aug 02, 2018	130.46	131.08	128.38	130.14	1,671,194	-0.32(-0.24%)

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.