Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	145.37	146.09	144.23	145.82	587,482	+0.89(+0.62%)
Dec 28, 2018	144.71	146.55	143.47	144.92	452,822	+0.65(+0.45%)
Dec 27, 2018	140.80	144.36	139.09	144.27	735,561	+1.90(+1.34%)
Dec 26, 2018	140.78	142.73	137.84	142.37	986,052	+2.15(+1.53%)
Dec 24, 2018	140.77	141.90	138.85	140.22	1,875,197	-0.44(-0.31%)
Dec 21, 2018	142.48	143.97	140.27	140.66	6,545,728	-2.17(-1.52%)
Dec 20, 2018	145.02	145.03	142.09	142.83	807,368	-1.90(-1.31%)
Dec 19, 2018	149.40	149.40	142.68	144.73	765,976	-0.57(-0.40%)
Dec 18, 2018	145.57	146.59	144.14	145.30	599,590	+0.62(+0.43%)
Dec 17, 2018	147.18	148.15	144.02	144.68	875,621	-2.37(-1.61%)
Dec 14, 2018	148.84	150.03	146.80	147.05	515,381	-2.57(-1.72%)
Dec 13, 2018	149.16	150.20	148.38	149.63	619,651	+0.66(+0.44%)
Dec 12, 2018	149.88	150.46	148.91	148.97	491,556	+0.82(+0.56%)
Dec 11, 2018	149.52	150.00	146.92	148.14	547,105	+0.28(+0.19%)
Dec 10, 2018	149.05	150.00	146.77	147.87	786,387	-1.81(-1.21%)
Dec 07, 2018	149.43	150.75	148.68	149.67	1,011,000	+0.38(+0.26%)
Dec 06, 2018	148.73	149.73	146.76	149.29	1,035,819	-1.16(-0.77%)
Dec 04, 2018	154.03	154.91	149.85	150.45	762,563	-3.66(-2.38%)
Dec 03, 2018	153.44	154.40	152.59	154.11	783,514	+1.62(+1.06%)
Nov 30, 2018	151.74	153.19	151.74	152.50	1,201,719	+0.92(+0.61%)
Nov 29, 2018	151.82	152.74	151.14	151.58	848,693	-0.96(-0.63%)
Nov 28, 2018	150.27	153.35	149.71	152.53	1,572,992	+2.35(+1.57%)
Nov 27, 2018	150.43	151.28	149.34	150.18	735,877	-0.29(-0.19%)
Nov 26, 2018	150.66	150.69	149.52	150.47	658,389	+1.29(+0.87%)
Nov 23, 2018	149.31	150.58	148.95	149.18	361,258	-0.72(-0.48%)
Nov 21, 2018		149.89	149.89	149.89	0	+0.36(+0.24%)
Nov 20, 2018	152.54	152.69	149.48	149.53	715,485	-3.74(-2.44%)
Nov 19, 2018	151.59	154.06	151.53	153.27	875,131	+1.34(+0.88%)
Nov 16, 2018	152.15	152.67	148.65	151.93	1,289,237	-1.55(-1.01%)
Nov 15, 2018	151.95	154.14	150.94	153.48	969,452	+0.66(+0.43%)
Nov 14, 2018	153.60	153.81	151.52	152.82	1,131,757	-0.17(-0.11%)
Nov 13, 2018	151.43	153.68	151.43	152.99	1,082,690	+1.40(+0.92%)
Nov 12, 2018	152.50	152.95	151.03	151.60	840,764	-1.36(-0.89%)
Nov 09, 2018	152.19	153.52	151.43	152.95	672,327	-0.40(-0.26%)
Nov 08, 2018	150.64	153.82	150.64	153.35	809,947	+1.96(+1.29%)
Nov 07, 2018	148.76	151.63	146.87	151.40	814,119	+3.44(+2.33%)
Nov 06, 2018	147.94	148.71	146.82	147.95	856,731	+0.25(+0.17%)
Nov 05, 2018	146.35	148.66	145.21	147.70	930,763	+1.96(+1.34%)
Nov 02, 2018	141.88	145.77	140.39	145.74	1,451,829	+8.88(+6.49%)
Nov 01, 2018	136.93	138.47	135.70	136.86	816,932	-0.06(-0.04%)
Oct 31, 2018	135.98	138.54	135.35	136.91	878,320	+1.89(+1.40%)
Oct 30, 2018	134.63	135.13	132.40	135.02	783,944	+0.78(+0.58%)
Oct 29, 2018	134.28	136.63	133.06	134.24	1,027,554	+1.29(+0.97%)
Oct 26, 2018	130.78	134.31	130.40	132.95	1,364,521	+0.86(+0.65%)
Oct 25, 2018	129.56	132.86	129.23	132.09	766,213	+3.13(+2.43%)
Oct 24, 2018	131.51	132.79	128.76	128.96	1,260,320	-2.88(-2.18%)
Oct 23, 2018	132.31	133.41	130.66	131.84	628,781	-1.96(-1.46%)
Oct 22, 2018	134.32	135.42	133.44	133.80	456,036	-0.08(-0.06%)
Oct 19, 2018	132.06	134.24	132.06	133.87	444,175	+1.19(+0.90%)
Oct 18, 2018	133.58	134.44	131.88	132.68	736,311	-1.05(-0.79%)
Oct 17, 2018	133.84	134.78	128.63	133.73	533,632	-0.23(-0.17%)
Oct 16, 2018	132.55	134.03	131.88	133.96	664,655	+2.00(+1.51%)
Oct 15, 2018	130.87	133.00	130.37	131.96	710,830	+0.65(+0.50%)
Oct 12, 2018	131.19	132.71	129.64	131.31	903,407	+1.18(+0.90%)
Oct 11, 2018	133.22	133.33	129.45	130.13	1,111,454	-3.22(-2.42%)
Oct 10, 2018	136.06	136.49	133.25	133.36	912,651	-3.01(-2.21%)
Oct 09, 2018	136.35	137.75	135.65	136.37	495,260	-0.20(-0.15%)
Oct 08, 2018	135.88	137.47	134.93	136.57	688,879	+1.00(+0.74%)
Oct 05, 2018	136.44	137.02	135.40	135.57	517,367	-0.88(-0.64%)
Oct 04, 2018	136.29	136.87	135.54	136.45	416,604	-0.17(-0.13%)
Oct 03, 2018	137.39	137.77	136.57	136.62	479,325	-0.05(-0.04%)
Oct 02, 2018	135.27	136.69	134.58	136.67	706,450	+1.10(+0.81%)

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.