Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	186.43	187.67	184.50	187.00	210,300	+2.84(+1.54%)
Dec 28, 2018	185.68	186.61	181.71	184.16	144,700	+0.19(+0.10%)
Dec 27, 2018	178.90	183.97	176.72	183.97	164,938	+1.70(+0.93%)
Dec 26, 2018	172.83	182.38	172.44	182.27	198,688	+10.77(+6.28%)
Dec 24, 2018	173.35	174.99	170.26	171.50	87,100	-3.55(-2.03%)
Dec 21, 2018	182.83	182.83	173.99	175.05	365,700	-7.26(-3.98%)
Dec 20, 2018	187.23	188.54	178.23	182.31	425,134	-5.39(-2.87%)
Dec 19, 2018	187.33	192.40	184.53	187.70	310,227	+1.20(+0.64%)
Dec 18, 2018	183.04	187.14	183.04	186.50	262,033	+4.30(+2.36%)
Dec 17, 2018	186.03	186.98	181.37	182.20	472,355	-5.87(-3.12%)
Dec 14, 2018	188.36	191.27	187.79	188.07	318,500	-3.66(-1.91%)
Dec 13, 2018	189.99	192.36	188.82	191.73	337,687	+2.47(+1.31%)
Dec 12, 2018	188.23	191.31	185.26	189.26	252,398	+3.67(+1.98%)
Dec 11, 2018	188.09	189.00	183.78	185.59	244,827	+0.54(+0.29%)
Dec 10, 2018	182.31	185.76	181.38	185.05	521,815	+2.64(+1.45%)
Dec 07, 2018	190.03	190.59	181.48	182.41	191,900	-8.07(-4.24%)
Dec 06, 2018	189.11	191.97	187.24	190.48	357,717	-2.08(-1.08%)
Dec 04, 2018	200.40	201.28	192.15	192.56	317,600	-9.35(-4.63%)
Dec 03, 2018	200.00	202.23	198.00	201.91	242,932	+3.28(+1.65%)
Nov 30, 2018	196.01	201.33	193.68	198.63	492,700	+8.19(+4.30%)
Nov 29, 2018	185.02	191.68	185.02	190.44	254,070	+4.21(+2.26%)
Nov 28, 2018	178.80	186.95	178.80	186.23	283,624	+8.59(+4.84%)
Nov 27, 2018	178.46	179.59	177.26	177.64	180,442	-2.13(-1.18%)
Nov 26, 2018	181.74	181.89	178.44	179.77	288,743	-0.03(-0.02%)
Nov 23, 2018	177.57	180.90	177.57	179.80	56,600	+0.43(+0.24%)
Nov 21, 2018		179.37	179.37	179.37	0	+2.17(+1.22%)
Nov 20, 2018	176.17	179.98	174.66	177.20	351,066	-4.03(-2.22%)
Nov 19, 2018	190.56	190.56	180.51	181.23	233,176	-10.69(-5.57%)
Nov 16, 2018	192.13	193.82	190.66	191.92	154,500	-1.38(-0.71%)
Nov 15, 2018	188.35	194.70	187.74	193.30	175,974	+5.30(+2.82%)
Nov 14, 2018	192.59	193.30	187.77	188.00	185,104	-2.77(-1.45%)
Nov 13, 2018	189.17	192.49	188.15	190.77	237,625	+1.61(+0.85%)
Nov 12, 2018	195.17	195.17	188.67	189.16	196,382	-7.17(-3.65%)
Nov 09, 2018	197.28	199.79	194.18	196.33	166,300	-1.92(-0.97%)
Nov 08, 2018	199.23	201.37	197.28	198.25	228,812	-1.27(-0.64%)
Nov 07, 2018	192.14	199.73	192.14	199.52	408,952	+9.06(+4.76%)
Nov 06, 2018	190.99	193.58	188.61	190.46	535,898	-1.69(-0.88%)
Nov 05, 2018	189.79	192.97	189.35	192.15	227,936	+2.08(+1.09%)
Nov 02, 2018	198.34	198.34	186.94	190.07	545,400	-8.35(-4.21%)
Nov 01, 2018	193.54	198.78	193.54	198.42	277,195	+5.71(+2.96%)
Oct 31, 2018	191.60	195.52	191.26	192.71	380,337	+3.72(+1.97%)
Oct 30, 2018	187.93	190.38	186.30	188.99	277,046	+1.09(+0.58%)
Oct 29, 2018	193.38	197.16	185.24	187.90	408,880	-1.98(-1.04%)
Oct 26, 2018	192.42	193.90	187.82	189.88	432,700	-6.74(-3.43%)
Oct 25, 2018	198.49	199.68	196.18	196.62	332,931	-0.18(-0.09%)
Oct 24, 2018	206.55	208.03	196.54	196.80	200,674	-9.75(-4.72%)
Oct 23, 2018	205.04	207.41	201.90	206.55	395,453	-1.46(-0.70%)
Oct 22, 2018	208.17	210.00	207.18	208.01	357,271	+0.27(+0.13%)
Oct 19, 2018	212.02	214.19	207.52	207.74	161,200	-3.25(-1.54%)
Oct 18, 2018	211.95	213.84	210.18	210.99	153,803	-1.77(-0.83%)
Oct 17, 2018	213.73	213.93	211.24	212.76	154,682	-1.18(-0.55%)
Oct 16, 2018	209.42	214.44	208.30	213.94	240,978	+7.42(+3.59%)
Oct 15, 2018	206.81	209.40	204.46	206.52	213,665	-0.23(-0.11%)
Oct 12, 2018	210.00	210.00	202.26	206.75	270,400	+3.57(+1.76%)
Oct 11, 2018	206.76	211.45	202.61	203.18	327,778	-5.04(-2.42%)
Oct 10, 2018	215.46	215.46	207.94	208.22	298,909	-7.56(-3.50%)
Oct 09, 2018	215.70	218.90	214.88	215.78	220,168	-0.88(-0.41%)
Oct 08, 2018	219.10	221.14	214.26	216.66	226,953	-3.91(-1.77%)
Oct 05, 2018	221.68	224.72	217.73	220.57	201,600	-0.64(-0.29%)
Oct 04, 2018	225.27	227.15	220.08	221.21	197,972	-4.48(-1.99%)
Oct 03, 2018	225.90	227.86	224.43	225.69	214,471	+1.42(+0.63%)
Oct 02, 2018	226.80	227.46	222.70	224.27	279,062	-3.20(-1.41%)

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.