Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	142.13	142.75	140.29	141.51	56,000	+1.25(+0.89%)
Dec 28, 2018	141.00	142.34	139.56	140.26	72,300	+1.18(+0.85%)
Dec 27, 2018	134.08	139.08	131.59	139.08	62,158	+1.99(+1.45%)
Dec 26, 2018	131.69	137.67	127.96	137.09	25,333	+7.45(+5.75%)
Dec 24, 2018	134.99	137.05	129.55	129.64	100,500	-6.44(-4.73%)
Dec 21, 2018	140.32	142.00	136.08	136.08	37,100	-3.80(-2.72%)
Dec 20, 2018	142.24	143.36	130.43	139.88	63,295	-2.10(-1.48%)
Dec 19, 2018	145.55	149.00	141.48	141.98	43,101	-2.89(-1.99%)
Dec 18, 2018	148.16	148.71	143.96	144.87	62,922	-1.67(-1.14%)
Dec 17, 2018	151.20	151.31	145.93	146.54	67,504	-4.84(-3.20%)
Dec 14, 2018	153.06	153.90	150.95	151.38	27,900	-4.20(-2.70%)
Dec 13, 2018	155.72	157.24	154.33	155.58	28,242	-0.01(-0.01%)
Dec 12, 2018	156.87	157.36	155.59	155.59	27,807	+2.08(+1.35%)
Dec 11, 2018	155.45	156.17	151.89	153.51	49,092	+1.17(+0.77%)
Dec 10, 2018	152.88	152.88	145.87	152.34	90,329	-1.27(-0.83%)
Dec 07, 2018	158.46	158.46	153.35	153.61	48,000	-3.88(-2.46%)
Dec 06, 2018	156.38	157.49	151.15	157.49	23,213	-2.82(-1.76%)
Dec 04, 2018	167.30	167.30	160.31	160.31	15,200	-5.74(-3.46%)
Dec 03, 2018	167.96	167.96	164.61	166.05	14,973	+1.10(+0.67%)
Nov 30, 2018	162.36	164.95	162.22	164.95	49,000	+1.04(+0.63%)
Nov 29, 2018	162.66	164.44	161.98	163.91	17,131	+0.81(+0.49%)
Nov 28, 2018	160.41	163.50	159.28	163.10	22,890	+3.27(+2.05%)
Nov 27, 2018	156.64	159.85	156.64	159.83	14,092	+0.43(+0.27%)
Nov 26, 2018	159.53	160.00	157.51	159.40	14,113	+2.64(+1.68%)
Nov 23, 2018	154.21	157.37	154.21	156.76	51,900	-1.24(-0.79%)
Nov 21, 2018		158.00	158.00	158.00	0	+1.50(+0.96%)
Nov 20, 2018	159.73	159.73	155.72	156.50	12,082	-5.33(-3.29%)
Nov 19, 2018	163.00	164.11	160.47	161.83	15,330	-1.66(-1.02%)
Nov 16, 2018	161.25	163.75	161.04	163.49	13,200	+2.94(+1.83%)
Nov 15, 2018	158.91	161.85	157.21	160.55	45,398	-0.50(-0.31%)
Nov 14, 2018	161.68	162.46	160.00	161.05	16,524	-0.79(-0.49%)
Nov 13, 2018	162.00	163.04	160.60	161.84	14,312	-0.16(-0.10%)
Nov 12, 2018	163.47	164.10	162.00	162.00	8,671	-3.17(-1.92%)
Nov 09, 2018	163.70	165.48	163.31	165.17	22,900	+0.93(+0.57%)
Nov 08, 2018	165.56	166.87	164.24	164.24	48,781	-2.07(-1.24%)
Nov 07, 2018	165.08	166.31	163.28	166.31	12,334	+5.23(+3.25%)
Nov 06, 2018	161.03	161.84	160.39	161.08	9,329	+0.19(+0.12%)
Nov 05, 2018	159.46	161.80	159.35	160.89	15,072	+2.73(+1.73%)
Nov 02, 2018	161.09	161.16	156.37	158.16	16,700	-0.69(-0.43%)
Nov 01, 2018	158.83	159.33	157.88	158.85	58,721	+2.50(+1.60%)
Oct 31, 2018	157.09	158.80	156.35	156.35	17,136	-0.03(-0.02%)
Oct 30, 2018	152.98	156.47	152.91	156.38	25,704	+6.38(+4.25%)
Oct 29, 2018	154.56	156.58	150.00	150.00	22,913	-2.07(-1.36%)
Oct 26, 2018	151.50	153.52	150.45	152.07	16,900	-3.06(-1.97%)
Oct 25, 2018	153.53	156.78	152.05	155.13	73,482	+1.87(+1.22%)
Oct 24, 2018	158.64	159.07	153.26	153.26	24,737	-6.82(-4.26%)
Oct 23, 2018	158.62	160.81	156.21	160.08	70,915	-1.14(-0.71%)
Oct 22, 2018	162.45	162.45	159.43	161.22	15,849	-1.08(-0.67%)
Oct 19, 2018	162.96	163.21	161.82	162.30	19,000	+2.20(+1.37%)
Oct 18, 2018	162.35	163.43	158.39	160.10	55,433	-2.43(-1.50%)
Oct 17, 2018	162.15	162.88	160.91	162.53	10,071	-0.72(-0.44%)
Oct 16, 2018	161.34	163.25	160.80	163.25	13,472	+3.62(+2.27%)
Oct 15, 2018	158.45	160.69	158.20	159.63	14,617	+1.57(+0.99%)
Oct 12, 2018	158.10	159.30	155.97	158.06	17,000	-0.06(-0.04%)
Oct 11, 2018	163.66	163.74	156.92	158.12	60,792	-7.10(-4.30%)
Oct 10, 2018	170.13	171.04	164.68	165.22	12,867	-5.89(-3.44%)
Oct 09, 2018	170.15	171.69	169.45	171.11	17,412	-0.00(-0.00%)
Oct 08, 2018	168.70	171.59	168.70	171.11	24,872	+0.60(+0.35%)
Oct 05, 2018	168.68	172.43	168.68	170.51	9,300	-0.74(-0.43%)
Oct 04, 2018	172.22	172.22	169.97	171.25	46,406	-1.27(-0.74%)
Oct 03, 2018	173.00	175.25	172.01	172.52	13,196	-0.98(-0.56%)
Oct 02, 2018	172.00	174.00	171.76	173.50	9,308	-0.27(-0.16%)

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.