Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	150.75	151.21	147.08	148.28	2,117,856	-1.88(-1.25%)
Dec 28, 2018	151.97	152.71	148.92	150.16	2,129,895	-0.59(-0.39%)
Dec 27, 2018	149.10	150.76	146.27	150.75	1,879,787	+0.07(+0.05%)
Dec 26, 2018	145.64	150.74	145.01	150.68	2,069,761	+5.96(+4.12%)
Dec 24, 2018	148.28	148.79	144.06	144.71	1,671,335	-4.82(-3.22%)
Dec 21, 2018	153.76	155.28	149.35	149.53	3,430,956	-4.33(-2.82%)
Dec 20, 2018	158.69	159.42	152.99	153.87	2,664,318	-4.80(-3.03%)
Dec 19, 2018	159.19	162.64	158.08	158.67	3,838,784	-0.49(-0.31%)
Dec 18, 2018	162.04	162.28	157.73	159.16	3,733,632	-3.16(-1.95%)
Dec 17, 2018	166.32	167.44	160.97	162.32	2,961,641	-4.81(-2.88%)
Dec 14, 2018	167.47	168.72	166.18	167.13	1,443,248	-1.25(-0.74%)
Dec 13, 2018	171.56	172.54	166.12	168.39	2,506,463	-3.78(-2.20%)
Dec 12, 2018	176.14	176.14	172.09	172.17	2,459,236	-1.88(-1.08%)
Dec 11, 2018	174.27	176.47	173.26	174.05	2,213,084	+1.36(+0.78%)
Dec 10, 2018	174.48	174.56	170.35	172.69	2,077,010	-1.21(-0.69%)
Dec 07, 2018	176.36	177.82	172.73	173.90	1,559,190	-1.95(-1.11%)
Dec 06, 2018	175.23	176.41	173.26	175.85	1,807,296	-0.41(-0.24%)
Dec 04, 2018	182.10	182.24	176.05	176.26	2,377,613	-6.49(-3.55%)
Dec 03, 2018	181.13	182.88	178.66	182.75	2,507,731	+2.26(+1.25%)
Nov 30, 2018	180.78	182.25	179.68	180.49	1,803,654	-0.41(-0.23%)
Nov 29, 2018	183.60	185.98	180.80	180.91	3,138,082	-4.71(-2.54%)
Nov 28, 2018	181.18	186.06	180.69	185.62	2,114,713	+5.09(+2.82%)
Nov 27, 2018	179.91	182.31	179.52	180.53	2,461,488	+1.56(+0.87%)
Nov 26, 2018	179.73	179.95	178.01	178.97	1,440,585	+1.17(+0.66%)
Nov 23, 2018	178.87	180.27	177.37	177.80	509,968	-1.26(-0.71%)
Nov 21, 2018		179.06	179.06	179.06	0	+3.22(+1.83%)
Nov 20, 2018	176.14	177.66	173.22	175.85	2,563,821	-2.46(-1.38%)
Nov 19, 2018	180.73	180.89	176.88	178.31	4,165,512	-2.90(-1.60%)
Nov 16, 2018	181.07	182.59	179.80	181.20	2,642,358	-0.84(-0.46%)
Nov 15, 2018	182.06	182.49	179.80	182.04	1,414,850	+0.12(+0.07%)
Nov 14, 2018	183.85	184.87	180.90	181.92	2,456,766	-2.15(-1.17%)
Nov 13, 2018	185.69	186.25	183.56	184.07	2,512,836	-2.15(-1.15%)
Nov 12, 2018	187.22	188.75	185.90	186.22	1,418,721	-1.07(-0.57%)
Nov 09, 2018	188.45	188.59	185.36	187.29	1,794,326	-1.47(-0.78%)
Nov 08, 2018	191.20	192.00	188.21	188.75	1,582,683	-1.87(-0.98%)
Nov 07, 2018	189.46	191.25	188.83	190.63	2,214,055	+2.54(+1.35%)
Nov 06, 2018	184.88	188.46	184.62	188.09	2,483,121	+3.41(+1.85%)
Nov 05, 2018	185.32	185.34	181.85	184.68	1,741,018	-0.26(-0.14%)
Nov 02, 2018	184.77	185.93	182.95	184.94	2,043,482	+0.40(+0.22%)
Nov 01, 2018	183.45	184.80	182.84	184.53	1,940,889	+1.52(+0.83%)
Oct 31, 2018	183.74	186.24	182.50	183.02	3,242,739	+0.70(+0.38%)
Oct 30, 2018	184.50	185.19	180.29	182.32	3,784,709	-3.93(-2.11%)
Oct 29, 2018	193.85	195.59	184.42	186.25	2,941,590	-6.62(-3.43%)
Oct 26, 2018	193.84	194.70	189.14	192.88	3,274,557	-2.93(-1.50%)
Oct 25, 2018	194.68	198.15	192.71	195.81	1,863,975	+0.89(+0.46%)
Oct 24, 2018	196.97	197.85	194.43	194.91	2,536,681	-2.48(-1.26%)
Oct 23, 2018	199.11	200.67	194.06	197.40	3,056,938	-3.93(-1.95%)
Oct 22, 2018	205.16	208.85	201.18	201.33	2,790,052	-3.46(-1.69%)
Oct 19, 2018	207.38	207.38	204.18	204.79	2,050,340	-1.98(-0.96%)
Oct 18, 2018	209.20	209.90	205.84	206.77	2,167,415	-1.94(-0.93%)
Oct 17, 2018	208.58	209.45	205.78	208.71	1,268,109	+0.22(+0.11%)
Oct 16, 2018	208.80	209.17	206.23	208.49	1,780,836	+2.99(+1.45%)
Oct 15, 2018	206.06	208.43	204.57	205.51	1,723,865	-1.82(-0.88%)
Oct 12, 2018	203.26	207.88	202.13	207.32	3,230,034	+7.27(+3.64%)
Oct 11, 2018	203.23	203.89	199.80	200.05	2,550,481	-3.53(-1.73%)
Oct 10, 2018	208.87	209.17	203.38	203.58	2,414,350	-4.28(-2.06%)
Oct 09, 2018	209.28	209.75	206.90	207.86	2,658,789	-2.20(-1.05%)
Oct 08, 2018	205.44	210.28	205.23	210.06	3,297,569	+5.04(+2.46%)
Oct 05, 2018	205.93	206.92	202.86	205.02	4,092,407	+0.99(+0.49%)
Oct 04, 2018	206.06	207.39	198.61	204.03	8,085,464	+10.42(+5.38%)
Oct 03, 2018	196.23	196.38	193.39	193.61	2,857,695	-1.81(-0.93%)
Oct 02, 2018	195.56	196.79	194.54	195.42	1,921,920	-0.54(-0.28%)

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.