Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	318.45	320.02	315.66	316.67	1,184,003	-0.79(-0.25%)
Nov 29, 2018	314.75	319.76	313.38	317.46	937,601	+1.34(+0.42%)
Nov 28, 2018	299.15	316.25	299.15	316.12	1,427,688	+18.52(+6.22%)
Nov 27, 2018	299.95	301.68	294.87	297.60	1,037,104	-3.77(-1.25%)
Nov 26, 2018	295.30	302.68	294.17	301.37	1,039,419	+7.33(+2.49%)
Nov 23, 2018	291.77	295.00	291.14	294.03	321,803	+0.79(+0.27%)
Nov 21, 2018		293.25	293.25	293.25	0	-2.04(-0.69%)
Nov 20, 2018	296.56	296.87	287.99	295.28	1,774,201	-3.06(-1.02%)
Nov 19, 2018	307.34	308.23	297.51	298.34	1,091,694	-8.97(-2.92%)
Nov 16, 2018	304.68	307.54	302.34	307.31	1,319,570	+1.65(+0.54%)
Nov 15, 2018	307.29	307.60	300.14	305.65	1,168,170	-2.31(-0.75%)
Nov 14, 2018	320.75	322.35	307.17	307.96	1,596,922	-13.13(-4.09%)
Nov 13, 2018	324.76	325.56	320.23	321.09	1,025,405	-3.44(-1.06%)
Nov 12, 2018	325.34	326.24	322.69	324.53	802,375	-1.25(-0.38%)
Nov 09, 2018	325.41	328.74	322.94	325.78	814,964	-0.62(-0.19%)
Nov 08, 2018	339.28	339.33	324.17	326.39	1,110,307	-13.83(-4.07%)
Nov 07, 2018	322.42	342.05	321.67	340.23	1,664,212	+21.31(+6.68%)
Nov 06, 2018	313.85	319.17	313.29	318.92	803,639	+5.00(+1.59%)
Nov 05, 2018	311.30	316.58	310.58	313.92	534,581	+3.42(+1.10%)
Nov 02, 2018	310.16	318.28	308.49	310.50	712,170	+2.09(+0.68%)
Nov 01, 2018	309.22	312.42	307.00	308.40	1,007,459	+0.44(+0.14%)
Oct 31, 2018	312.79	317.45	307.43	307.96	1,012,415	-2.97(-0.96%)
Oct 30, 2018	306.21	311.38	302.48	310.93	467,102	+5.66(+1.85%)
Oct 29, 2018	307.66	310.49	301.69	305.27	698,604	-0.62(-0.20%)
Oct 26, 2018	307.93	309.49	303.38	305.88	481,300	-3.20(-1.04%)
Oct 25, 2018	306.09	311.65	304.28	309.08	470,632	+3.69(+1.21%)
Oct 24, 2018	312.55	314.25	304.91	305.39	455,666	-7.78(-2.48%)
Oct 23, 2018	310.50	314.10	307.58	313.17	458,390	-0.79(-0.25%)
Oct 22, 2018	316.55	319.05	311.44	313.96	679,888	-1.66(-0.53%)
Oct 19, 2018	319.80	321.79	314.52	315.62	672,738	-3.78(-1.18%)
Oct 18, 2018	316.25	319.72	315.20	319.40	519,619	+4.06(+1.29%)
Oct 17, 2018	314.73	319.21	309.51	315.33	368,354	-0.26(-0.08%)
Oct 16, 2018	309.16	316.10	307.85	315.59	385,213	+10.90(+3.58%)
Oct 15, 2018	305.60	307.52	304.04	304.69	622,045	-1.29(-0.42%)
Oct 12, 2018	310.34	312.87	303.30	305.98	829,530	-1.50(-0.49%)
Oct 11, 2018	315.12	316.35	306.59	307.48	788,399	-8.54(-2.70%)
Oct 10, 2018	322.16	323.91	315.69	316.02	629,489	-6.09(-1.89%)
Oct 09, 2018	320.84	324.76	320.84	322.12	678,445	+1.42(+0.44%)
Oct 08, 2018	318.11	321.35	316.36	320.70	468,382	+2.42(+0.76%)
Oct 05, 2018	318.87	321.07	317.81	318.27	414,921	-0.08(-0.02%)
Oct 04, 2018	319.63	320.31	317.70	318.35	479,364	-1.36(-0.42%)
Oct 03, 2018	323.88	324.09	317.82	319.71	773,155	-3.61(-1.12%)
Oct 02, 2018	324.83	325.64	321.20	323.32	439,399	-1.96(-0.60%)
Oct 01, 2018	326.92	327.67	323.90	325.28	437,151	-0.09(-0.03%)
Sep 28, 2018	322.27	325.71	321.43	325.37	814,028	+3.31(+1.03%)
Sep 27, 2018	320.48	322.46	320.30	322.06	349,552	+2.57(+0.80%)
Sep 26, 2018	321.02	322.33	317.23	319.50	573,207	-0.87(-0.27%)
Sep 25, 2018	327.13	327.33	319.55	320.37	676,430	-6.52(-1.99%)
Sep 24, 2018	323.52	327.55	322.87	326.88	538,177	+2.74(+0.84%)
Sep 21, 2018	324.67	325.30	323.66	324.15	861,725	+0.10(+0.03%)
Sep 20, 2018	323.59	324.59	321.85	324.05	448,314	+1.79(+0.55%)
Sep 19, 2018	324.13	324.19	321.23	322.27	385,311	-0.18(-0.06%)
Sep 18, 2018	319.58	323.35	318.79	322.45	415,578	+1.87(+0.58%)
Sep 17, 2018	323.30	324.80	319.81	320.58	561,032	-3.07(-0.95%)
Sep 14, 2018	325.55	326.18	323.22	323.65	411,690	-0.66(-0.20%)
Sep 13, 2018	321.08	324.74	318.64	324.31	377,129	+6.10(+1.92%)
Sep 12, 2018	318.65	319.96	316.29	318.21	471,148	-1.26(-0.39%)
Sep 11, 2018	315.10	319.66	314.79	319.47	471,686	+4.01(+1.27%)
Sep 10, 2018	323.59	323.59	314.15	315.45	476,403	-8.09(-2.50%)
Sep 07, 2018	320.52	323.96	320.52	323.54	397,519	+3.12(+0.97%)
Sep 06, 2018	319.30	322.12	318.00	320.43	711,921	+0.96(+0.30%)
Sep 05, 2018	319.77	321.16	318.88	319.47	557,188	-0.20(-0.06%)

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.