Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	159.68	162.30	159.68	161.33	241,869	+1.81(+1.13%)
Jan 30, 2019	158.30	160.20	155.97	159.52	379,499	+2.31(+1.47%)
Jan 29, 2019	160.53	161.33	156.40	157.21	457,321	-3.22(-2.01%)
Jan 28, 2019	160.69	161.97	157.19	160.43	879,897	-1.72(-1.06%)
Jan 25, 2019	160.99	163.01	159.54	162.15	632,700	+2.88(+1.81%)
Jan 24, 2019	157.38	159.50	157.19	159.27	636,889	+1.47(+0.93%)
Jan 23, 2019	159.68	159.95	154.87	157.80	413,991	-0.54(-0.34%)
Jan 22, 2019	160.90	161.05	157.28	158.34	444,945	-3.48(-2.15%)
Jan 18, 2019	160.20	162.62	159.03	161.82	310,200	+3.65(+2.31%)
Jan 17, 2019	156.60	160.17	156.60	158.17	462,098	+0.66(+0.42%)
Jan 16, 2019	155.71	158.67	155.64	157.51	348,881	+2.69(+1.74%)
Jan 15, 2019	155.09	157.12	154.63	154.82	327,835	-0.14(-0.09%)
Jan 14, 2019	154.20	156.16	154.01	154.96	238,939	-0.67(-0.43%)
Jan 11, 2019	155.09	156.09	153.21	155.63	220,300	-0.31(-0.20%)
Jan 10, 2019	153.34	156.74	152.84	155.94	508,564	+0.94(+0.61%)
Jan 09, 2019	152.01	155.62	151.67	155.00	522,928	+4.43(+2.94%)
Jan 08, 2019	146.91	150.91	146.55	150.57	569,674	+5.89(+4.07%)
Jan 07, 2019	141.12	146.61	141.10	144.68	485,687	+2.74(+1.93%)
Jan 04, 2019	136.97	141.99	136.97	141.94	474,300	+7.36(+5.47%)
Jan 03, 2019	136.74	137.44	134.36	134.58	251,113	-4.14(-2.98%)
Jan 02, 2019	137.60	140.46	136.98	138.72	270,940	-1.34(-0.96%)
Dec 31, 2018	138.30	140.69	137.78	140.06	290,700	+2.24(+1.63%)
Dec 28, 2018	140.87	140.87	137.04	137.82	264,400	-2.15(-1.54%)
Dec 27, 2018	135.22	140.05	134.99	139.97	361,291	+1.96(+1.42%)
Dec 26, 2018	131.70	138.11	131.35	138.01	425,241	+6.66(+5.07%)
Dec 24, 2018	132.94	133.94	131.35	131.35	468,600	-3.07(-2.28%)
Dec 21, 2018	135.22	137.63	133.48	134.42	689,700	-0.12(-0.09%)
Dec 20, 2018	135.78	137.11	132.72	134.54	881,241	-2.44(-1.78%)
Dec 19, 2018	139.48	142.78	136.61	136.98	481,946	-1.83(-1.32%)
Dec 18, 2018	142.51	143.40	138.06	138.81	534,969	-2.93(-2.07%)
Dec 17, 2018	145.15	145.45	140.97	141.74	512,116	-4.77(-3.26%)
Dec 14, 2018	147.29	149.76	145.31	146.51	412,800	-2.17(-1.46%)
Dec 13, 2018	152.43	152.47	147.84	148.68	362,503	-3.10(-2.04%)
Dec 12, 2018	152.42	154.94	151.12	151.78	308,434	+1.56(+1.04%)
Dec 11, 2018	151.35	152.98	148.32	150.22	551,049	-2.50(-1.64%)
Dec 10, 2018	152.63	155.34	151.41	152.72	283,554	-0.76(-0.50%)
Dec 07, 2018	155.25	158.14	152.35	153.48	574,200	-1.22(-0.79%)
Dec 06, 2018	150.68	154.91	149.40	154.70	454,364	+0.82(+0.53%)
Dec 04, 2018	156.92	158.84	153.65	153.88	607,800	-3.34(-2.12%)
Dec 03, 2018	159.07	159.40	156.31	157.22	434,906	+2.25(+1.45%)
Nov 30, 2018	155.00	155.44	153.25	154.97	491,000	-0.45(-0.29%)
Nov 29, 2018	156.75	157.37	153.84	155.42	346,689	-1.71(-1.09%)
Nov 28, 2018	154.23	159.15	154.23	157.13	459,666	+3.13(+2.03%)
Nov 27, 2018	154.40	155.67	153.07	154.00	517,343	-1.42(-0.91%)
Nov 26, 2018	153.10	156.16	152.63	155.42	387,166	+4.03(+2.66%)
Nov 23, 2018	154.33	155.00	151.10	151.39	249,200	-4.79(-3.07%)
Nov 21, 2018		156.18	156.18	156.18	0	+5.62(+3.73%)
Nov 20, 2018	150.31	153.75	150.01	150.56	741,985	-4.01(-2.59%)
Nov 19, 2018	159.68	160.22	153.89	154.57	495,609	-5.07(-3.18%)
Nov 16, 2018	160.24	162.74	158.77	159.64	695,100	-1.79(-1.11%)
Nov 15, 2018	156.67	162.43	153.57	161.43	801,727	+3.70(+2.35%)
Nov 14, 2018	162.38	163.39	157.19	157.73	587,456	-3.86(-2.39%)
Nov 13, 2018	165.90	167.10	161.53	161.59	676,195	-3.38(-2.05%)
Nov 12, 2018	163.67	168.11	162.99	164.97	815,865	+1.02(+0.62%)
Nov 09, 2018	167.94	168.35	162.89	163.95	781,000	-5.36(-3.17%)
Nov 08, 2018	172.35	173.28	168.99	169.31	351,309	-3.15(-1.83%)
Nov 07, 2018	168.90	172.99	168.18	172.46	301,735	+4.79(+2.86%)
Nov 06, 2018	168.99	171.62	166.57	167.67	512,614	-1.48(-0.87%)
Nov 05, 2018	172.96	174.49	167.28	169.15	631,370	-3.70(-2.14%)
Nov 02, 2018	175.96	179.37	171.73	172.85	372,600	-1.76(-1.01%)

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.