Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	121.25	123.85	120.58	123.39	1,294,000	+2.20(+1.82%)
Nov 29, 2018	121.37	122.20	120.71	121.19	503,337	-0.53(-0.44%)
Nov 28, 2018	119.57	121.75	117.02	121.72	906,330	+4.13(+3.51%)
Nov 27, 2018	116.50	118.01	116.42	117.59	706,319	+0.20(+0.17%)
Nov 26, 2018	116.29	117.55	115.53	117.39	526,790	+1.81(+1.57%)
Nov 23, 2018	114.48	115.82	113.62	115.58	246,700	+0.59(+0.51%)
Nov 21, 2018		114.99	114.99	114.99	0	+0.43(+0.38%)
Nov 20, 2018	114.71	115.48	113.44	114.56	561,777	-0.80(-0.69%)
Nov 19, 2018	118.13	118.66	115.00	115.36	528,816	-3.40(-2.86%)
Nov 16, 2018	116.58	119.47	115.99	118.76	626,300	+1.84(+1.57%)
Nov 15, 2018	114.70	117.31	113.33	116.92	576,976	+2.22(+1.94%)
Nov 14, 2018	118.02	119.25	114.30	114.70	646,988	-2.72(-2.32%)
Nov 13, 2018	118.32	120.28	116.82	117.42	477,195	-0.51(-0.43%)
Nov 12, 2018	119.20	119.62	117.11	117.93	768,169	-1.44(-1.21%)
Nov 09, 2018	123.66	124.60	118.18	119.37	1,274,700	-5.06(-4.07%)
Nov 08, 2018	121.99	124.99	121.95	124.43	578,863	+2.03(+1.66%)
Nov 07, 2018	121.35	122.75	120.88	122.40	734,795	+1.65(+1.37%)
Nov 06, 2018	120.17	121.11	119.71	120.75	792,308	-0.15(-0.12%)
Nov 05, 2018	120.37	121.61	119.18	120.90	786,672	+0.59(+0.49%)
Nov 02, 2018	120.63	121.69	118.88	120.31	759,200	-0.19(-0.16%)
Nov 01, 2018	119.74	121.15	118.71	120.50	1,079,911	+1.13(+0.95%)
Oct 31, 2018	119.46	122.55	118.06	119.37	3,274,572	+7.16(+6.38%)
Oct 30, 2018	110.69	112.47	109.77	112.21	662,803	+1.74(+1.58%)
Oct 29, 2018	112.04	112.93	109.14	110.47	706,075	-0.47(-0.42%)
Oct 26, 2018	112.50	112.66	109.39	110.94	981,700	-2.61(-2.30%)
Oct 25, 2018	112.96	114.36	110.00	113.55	1,509,037	+1.15(+1.02%)
Oct 24, 2018	111.00	116.78	111.00	112.40	2,790,153	+8.07(+7.74%)
Oct 23, 2018	103.26	105.12	101.42	104.33	1,153,845	-0.14(-0.13%)
Oct 22, 2018	104.53	105.55	103.15	104.47	934,034	+0.28(+0.27%)
Oct 19, 2018	105.78	106.27	103.75	104.19	876,600	-1.66(-1.57%)
Oct 18, 2018	108.54	108.54	105.33	105.85	619,607	-2.80(-2.58%)
Oct 17, 2018	107.71	109.08	106.77	108.65	527,422	+0.64(+0.59%)
Oct 16, 2018	105.86	108.15	105.65	108.01	485,284	+3.06(+2.92%)
Oct 15, 2018	105.17	106.53	104.38	104.95	610,024	-0.34(-0.32%)
Oct 12, 2018	105.32	106.27	103.82	105.29	886,300	+1.32(+1.27%)
Oct 11, 2018	104.39	106.05	103.54	103.97	951,355	-0.66(-0.63%)
Oct 10, 2018	107.54	107.91	104.51	104.63	800,618	-3.28(-3.04%)
Oct 09, 2018	107.57	108.92	107.16	107.91	542,875	+0.25(+0.23%)
Oct 08, 2018	107.85	108.03	106.09	107.66	670,620	-0.40(-0.37%)
Oct 05, 2018	108.85	109.28	106.51	108.06	671,700	-0.59(-0.54%)
Oct 04, 2018	110.80	110.80	107.72	108.65	575,473	-2.76(-2.48%)
Oct 03, 2018	113.43	113.43	111.36	111.41	557,335	-1.71(-1.51%)
Oct 02, 2018	112.96	113.45	112.28	113.12	622,295	+0.07(+0.06%)
Oct 01, 2018	112.56	113.42	111.96	113.05	528,909	+1.12(+1.00%)
Sep 28, 2018	112.71	112.98	111.74	111.93	830,600	-0.81(-0.72%)
Sep 27, 2018	112.46	113.65	111.94	112.74	351,551	+0.45(+0.40%)
Sep 26, 2018	112.68	113.40	111.44	112.29	563,282	-0.29(-0.26%)
Sep 25, 2018	112.53	112.86	112.15	112.58	470,119	+0.04(+0.04%)
Sep 24, 2018	112.52	112.91	111.46	112.54	535,095	+0.06(+0.05%)
Sep 21, 2018	111.78	112.77	111.78	112.48	841,800	+0.80(+0.72%)
Sep 20, 2018	110.52	112.19	109.91	111.68	544,026	+1.70(+1.55%)
Sep 19, 2018	111.34	111.37	109.68	109.98	623,272	-1.41(-1.27%)
Sep 18, 2018	109.70	111.63	109.50	111.39	550,970	+1.34(+1.22%)
Sep 17, 2018	111.78	112.13	109.70	110.05	573,375	-1.69(-1.51%)
Sep 14, 2018	112.22	112.83	111.57	111.74	573,000	-0.32(-0.29%)
Sep 13, 2018	110.47	112.30	110.00	112.06	825,571	+2.33(+2.12%)
Sep 12, 2018	108.67	109.90	108.53	109.73	436,388	+0.79(+0.73%)
Sep 11, 2018	108.68	109.81	108.57	108.94	579,733	-0.27(-0.25%)
Sep 10, 2018	107.05	109.44	106.76	109.21	724,343	+2.66(+2.50%)
Sep 07, 2018	108.65	108.65	106.05	106.55	859,100	-2.50(-2.29%)
Sep 06, 2018	110.32	110.86	108.68	109.05	721,414	-1.35(-1.22%)
Sep 05, 2018	111.38	111.76	110.15	110.40	632,923	-1.10(-0.99%)

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.