Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	135.21	135.66	134.10	135.63	3,203,333	+1.24(+0.92%)
Dec 28, 2018	135.12	136.27	133.63	134.39	1,697,806	-0.05(-0.03%)
Dec 27, 2018	131.62	134.48	129.61	134.44	2,155,276	+1.02(+0.76%)
Dec 26, 2018	127.84	133.42	126.89	133.42	2,462,494	+6.31(+4.97%)
Dec 24, 2018	129.58	130.12	127.11	127.11	1,311,729	-3.33(-2.56%)
Dec 21, 2018	133.65	135.16	130.10	130.44	2,414,388	-2.86(-2.15%)
Dec 20, 2018	134.70	135.64	131.84	133.30	2,438,936	-2.11(-1.56%)
Dec 19, 2018	137.68	139.77	134.53	135.41	1,811,633	-2.19(-1.59%)
Dec 18, 2018	138.60	139.14	136.73	137.60	1,498,456	-0.01(-0.01%)
Dec 17, 2018	140.11	140.65	136.79	137.61	989,691	-3.02(-2.15%)
Dec 14, 2018	141.96	142.59	140.28	140.63	2,289,036	-2.54(-1.78%)
Dec 13, 2018	143.97	144.41	142.56	143.18	1,377,869	-0.32(-0.22%)
Dec 12, 2018	144.35	145.31	143.44	143.50	680,800	+0.86(+0.61%)
Dec 11, 2018	144.62	144.72	141.84	142.63	1,113,862	-0.06(-0.04%)
Dec 10, 2018	142.55	143.25	139.98	142.70	930,556	+0.13(+0.09%)
Dec 07, 2018	145.80	146.66	142.04	142.57	974,806	-3.35(-2.30%)
Dec 06, 2018	143.85	145.94	141.96	145.92	1,037,181	-0.29(-0.20%)
Dec 04, 2018	150.69	150.88	145.94	146.21	680,916	-4.90(-3.24%)
Dec 03, 2018	151.62	151.90	150.10	151.12	492,647	+1.83(+1.22%)
Nov 30, 2018	148.26	149.51	147.99	149.29	355,544	+1.01(+0.68%)
Nov 29, 2018	148.06	149.12	147.36	148.28	635,566	-0.23(-0.15%)
Nov 28, 2018	145.84	148.51	145.18	148.51	440,445	+3.36(+2.31%)
Nov 27, 2018	144.30	145.15	143.99	145.15	311,275	+0.20(+0.14%)
Nov 26, 2018	144.09	144.98	143.83	144.95	425,416	+2.18(+1.53%)
Nov 23, 2018	142.55	143.55	142.55	142.76	236,158	-0.77(-0.54%)
Nov 21, 2018		143.53	143.53	143.53	0	+0.72(+0.50%)
Nov 20, 2018	143.38	144.33	142.28	142.82	599,409	-2.63(-1.81%)
Nov 19, 2018	147.89	147.89	144.95	145.45	598,611	-2.63(-1.78%)
Nov 16, 2018	147.09	148.54	146.80	148.09	553,251	+0.10(+0.07%)
Nov 15, 2018	145.29	148.22	144.49	147.99	1,060,210	+1.91(+1.31%)
Nov 14, 2018	148.34	148.56	145.21	146.08	461,045	-1.08(-0.74%)
Nov 13, 2018	147.71	148.97	146.77	147.16	508,157	-0.19(-0.13%)
Nov 12, 2018	149.84	150.01	147.11	147.35	261,742	-2.88(-1.92%)
Nov 09, 2018	150.96	151.13	149.42	150.24	260,449	-1.59(-1.05%)
Nov 08, 2018	151.70	152.29	151.21	151.82	234,624	-0.31(-0.21%)
Nov 07, 2018	150.32	152.20	150.17	152.14	247,637	+3.03(+2.03%)
Nov 06, 2018	148.19	149.15	148.19	149.11	175,979	+0.91(+0.61%)
Nov 05, 2018	147.79	148.52	147.17	148.20	254,039	+0.67(+0.45%)
Nov 02, 2018	148.91	149.22	146.35	147.53	265,569	-0.64(-0.43%)
Nov 01, 2018	147.01	148.42	146.49	148.17	266,529	+1.66(+1.13%)
Oct 31, 2018	146.54	147.84	146.36	146.51	410,590	+1.58(+1.09%)
Oct 30, 2018	142.66	145.12	142.41	144.93	503,874	+2.20(+1.54%)
Oct 29, 2018	145.33	146.24	140.71	142.73	694,858	-0.81(-0.56%)
Oct 26, 2018	143.88	145.37	141.86	143.53	727,537	-2.48(-1.70%)
Oct 25, 2018	144.40	146.91	144.00	146.01	358,612	+2.65(+1.85%)
Oct 24, 2018	147.90	148.09	143.15	143.36	760,669	-4.61(-3.11%)
Oct 23, 2018	146.61	148.73	145.36	147.97	491,077	-0.88(-0.59%)
Oct 22, 2018	149.87	150.01	148.49	148.85	206,255	-0.62(-0.41%)
Oct 19, 2018	150.13	151.26	149.09	149.46	372,210	-0.35(-0.23%)
Oct 18, 2018	151.47	151.74	149.03	149.81	367,696	-2.18(-1.43%)
Oct 17, 2018	152.12	152.38	150.50	151.99	338,899	-0.09(-0.06%)
Oct 16, 2018	149.87	152.27	149.67	152.08	589,346	+3.30(+2.22%)
Oct 15, 2018	149.22	150.07	148.54	148.78	395,938	-0.63(-0.42%)
Oct 12, 2018	150.06	150.21	147.48	149.42	569,590	+1.86(+1.26%)
Oct 11, 2018	150.06	151.07	146.83	147.56	643,677	-3.13(-2.08%)
Oct 10, 2018	155.36	155.43	150.54	150.69	436,042	-4.99(-3.21%)
Oct 09, 2018	155.64	156.48	155.44	155.68	222,372	-0.26(-0.16%)
Oct 08, 2018	155.62	156.18	154.73	155.94	203,319	-0.19(-0.12%)
Oct 05, 2018	157.12	157.41	155.19	156.13	318,944	-0.92(-0.58%)
Oct 04, 2018	158.19	158.20	156.20	157.05	224,270	-1.44(-0.91%)
Oct 03, 2018	158.87	159.09	158.24	158.49	197,809	+0.29(+0.19%)
Oct 02, 2018	158.41	158.67	158.03	158.19	132,538	-0.22(-0.14%)

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.