Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	157.66	160.16	154.73	159.83	120,057	+3.40(+2.17%)
Dec 28, 2018	158.53	162.67	155.64	156.44	113,197	-1.94(-1.23%)
Dec 27, 2018	157.22	158.69	154.18	158.38	161,180	+0.26(+0.17%)
Dec 26, 2018	154.85	158.28	153.99	158.12	122,065	+3.84(+2.49%)
Dec 24, 2018	163.33	163.33	154.27	154.28	110,098	-9.25(-5.66%)
Dec 21, 2018	169.51	175.67	162.82	163.53	535,223	-5.60(-3.31%)
Dec 20, 2018	167.03	169.81	163.36	169.13	143,442	+2.26(+1.35%)
Dec 19, 2018	167.62	173.41	165.51	166.87	147,376	-0.29(-0.17%)
Dec 18, 2018	165.09	171.42	165.09	167.16	195,928	+2.75(+1.67%)
Dec 17, 2018	168.39	170.59	163.19	164.42	149,455	-3.53(-2.10%)
Dec 14, 2018	168.34	169.88	164.15	167.94	192,202	-0.39(-0.23%)
Dec 13, 2018	166.20	169.24	164.42	168.33	91,705	+2.01(+1.21%)
Dec 12, 2018	163.83	166.90	162.48	166.32	233,469	+3.78(+2.32%)
Dec 11, 2018	161.15	164.05	160.87	162.55	103,221	+2.22(+1.39%)
Dec 10, 2018	160.10	160.87	156.48	160.32	139,196	+1.24(+0.78%)
Dec 07, 2018	160.47	161.75	158.01	159.08	137,761	-1.80(-1.12%)
Dec 06, 2018	161.34	165.84	158.17	160.88	113,667	+0.09(+0.06%)
Dec 04, 2018	161.41	162.90	159.38	160.79	166,695	-0.39(-0.24%)
Dec 03, 2018	162.96	162.96	159.83	161.18	217,612	-1.19(-0.73%)
Nov 30, 2018	163.13	165.63	162.10	162.37	210,007	-0.76(-0.46%)
Nov 29, 2018	165.29	166.56	162.59	163.12	137,578	-1.88(-1.14%)
Nov 28, 2018	167.70	169.26	164.21	165.01	184,767	-2.52(-1.51%)
Nov 27, 2018	167.62	170.49	166.38	167.53	77,969	+0.38(+0.23%)
Nov 26, 2018	165.64	167.85	159.86	167.15	91,310	+1.99(+1.20%)
Nov 23, 2018	163.56	166.43	163.56	165.16	34,982	+1.64(+1.00%)
Nov 21, 2018		163.52	163.52	163.52	0	-0.77(-0.47%)
Nov 20, 2018	164.21	165.67	162.73	164.29	82,738	+0.08(+0.05%)
Nov 19, 2018	165.23	166.40	162.69	164.21	120,031	-0.24(-0.15%)
Nov 16, 2018	163.77	165.46	163.40	164.46	100,950	-0.16(-0.10%)
Nov 15, 2018	161.99	164.75	160.92	164.62	101,734	+2.40(+1.48%)
Nov 14, 2018	163.31	163.88	160.94	162.22	67,501	-0.40(-0.24%)
Nov 13, 2018	162.35	163.49	159.69	162.62	73,447	+0.68(+0.42%)
Nov 12, 2018	160.60	163.75	160.60	161.94	91,501	+1.49(+0.93%)
Nov 09, 2018	160.25	161.17	158.32	160.46	116,053	+0.26(+0.16%)
Nov 08, 2018	158.91	160.39	157.57	160.20	97,306	+0.38(+0.24%)
Nov 07, 2018	158.49	160.41	157.29	159.82	109,413	+0.83(+0.52%)
Nov 06, 2018	153.43	159.17	152.86	158.99	102,359	+5.02(+3.26%)
Nov 05, 2018	151.50	154.22	151.50	153.98	110,798	+3.39(+2.25%)
Nov 02, 2018	153.26	153.62	148.64	150.59	148,926	-2.30(-1.50%)
Nov 01, 2018	154.45	155.44	149.13	152.89	147,639	-1.43(-0.93%)
Oct 31, 2018	157.83	157.91	154.31	154.32	323,934	-2.87(-1.83%)
Oct 30, 2018	154.75	157.75	153.51	157.19	171,153	+3.56(+2.32%)
Oct 29, 2018	150.01	155.28	150.01	153.63	167,307	+5.46(+3.68%)
Oct 26, 2018	143.95	148.82	141.59	148.18	160,032	+4.49(+3.13%)
Oct 25, 2018	148.85	148.85	138.18	143.68	259,109	-1.44(-0.99%)
Oct 24, 2018	142.80	146.62	142.33	145.12	233,142	+2.80(+1.97%)
Oct 23, 2018	140.66	143.90	138.76	142.32	120,490	+1.31(+0.93%)
Oct 22, 2018	139.48	141.59	138.75	141.02	113,770	+2.12(+1.53%)
Oct 19, 2018	135.94	139.26	135.94	138.89	89,955	+3.19(+2.35%)
Oct 18, 2018	135.53	137.59	134.70	135.71	81,839	+0.50(+0.37%)
Oct 17, 2018	134.81	136.16	132.45	135.20	90,156	+0.18(+0.13%)
Oct 16, 2018	132.19	135.52	131.58	135.02	76,547	+2.84(+2.15%)
Oct 15, 2018	131.09	133.30	130.37	132.19	58,698	+1.09(+0.83%)
Oct 12, 2018	130.99	132.53	129.78	131.10	101,838	+1.18(+0.91%)
Oct 11, 2018	133.12	133.32	129.83	129.92	81,575	-3.22(-2.42%)
Oct 10, 2018	133.35	134.88	132.95	133.14	124,691	+0.04(+0.03%)
Oct 09, 2018	133.82	135.06	132.70	133.10	78,059	-0.88(-0.66%)
Oct 08, 2018	132.28	134.46	132.17	133.99	84,144	+1.70(+1.29%)
Oct 05, 2018	131.54	133.24	131.54	132.28	102,838	+0.89(+0.68%)
Oct 04, 2018	130.56	131.58	129.70	131.39	72,521	+0.10(+0.08%)
Oct 03, 2018	132.33	132.91	129.67	131.29	54,386	-0.64(-0.48%)
Oct 02, 2018	132.98	133.51	131.39	131.93	86,407	-1.05(-0.79%)

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.