Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	265.96	268.91	264.60	266.47	327,696	+0.84(+0.32%)
Jan 30, 2019	262.27	266.43	259.49	265.64	335,834	+4.65(+1.78%)
Jan 29, 2019	262.24	262.24	259.07	260.99	232,170	+0.01(+0.00%)
Jan 28, 2019	259.19	262.65	259.14	260.98	356,190	-0.95(-0.36%)
Jan 25, 2019	260.33	262.86	257.98	261.92	315,710	+2.76(+1.06%)
Jan 24, 2019	254.05	259.27	252.53	259.17	277,562	+5.28(+2.08%)
Jan 23, 2019	250.75	255.02	249.98	253.89	360,083	+2.97(+1.18%)
Jan 22, 2019	250.89	253.19	248.97	250.91	363,663	-0.38(-0.15%)
Jan 18, 2019	250.52	252.79	248.70	251.29	663,239	+3.14(+1.26%)
Jan 17, 2019	241.75	248.35	240.19	248.16	12,571,428	+5.91(+2.44%)
Jan 16, 2019	245.51	246.99	241.29	242.25	1,346,230	-7.28(-2.92%)
Jan 15, 2019	243.24	250.88	242.37	249.53	173,821	+6.01(+2.47%)
Jan 14, 2019	246.62	248.47	243.22	243.52	269,256	-5.89(-2.36%)
Jan 11, 2019	255.57	256.18	248.38	249.41	203,118	-6.46(-2.52%)
Jan 10, 2019	251.27	255.97	248.95	255.87	150,887	+2.92(+1.16%)
Jan 09, 2019	248.21	254.68	247.23	252.95	209,459	+6.61(+2.68%)
Jan 08, 2019	246.04	247.47	242.30	246.34	227,952	+2.59(+1.06%)
Jan 07, 2019	244.06	246.96	242.16	243.75	206,375	-0.94(-0.38%)
Jan 04, 2019	242.95	246.99	242.93	244.69	415,679	+4.81(+2.01%)
Jan 03, 2019	244.57	244.85	238.48	239.88	296,331	-6.02(-2.45%)
Jan 02, 2019	250.70	250.70	243.10	245.90	359,704	-5.94(-2.36%)
Dec 31, 2018	248.52	251.84	248.19	251.84	294,054	+3.88(+1.56%)
Dec 28, 2018	243.74	248.59	241.25	247.96	492,759	+5.41(+2.23%)
Dec 27, 2018	230.83	242.78	228.80	242.55	559,747	+9.59(+4.12%)
Dec 26, 2018	224.29	232.97	220.95	232.97	230,249	+9.32(+4.17%)
Dec 24, 2018	230.15	230.21	220.21	223.64	205,478	-8.41(-3.62%)
Dec 21, 2018	232.44	234.81	230.16	232.05	527,655	-0.49(-0.21%)
Dec 20, 2018	238.27	241.23	229.39	232.54	324,938	-6.30(-2.64%)
Dec 19, 2018	239.61	246.44	235.93	238.84	272,558	-0.77(-0.32%)
Dec 18, 2018	241.00	242.35	238.56	239.61	194,362	+0.17(+0.07%)
Dec 17, 2018	239.37	242.54	234.76	239.44	266,170	-1.64(-0.68%)
Dec 14, 2018	247.80	249.18	238.29	241.07	369,389	-8.77(-3.51%)
Dec 13, 2018	253.91	254.34	247.84	249.84	181,869	-2.04(-0.81%)
Dec 12, 2018	252.17	257.02	247.81	251.88	226,089	+3.09(+1.24%)
Dec 11, 2018	252.76	254.41	245.97	248.79	208,406	-1.77(-0.71%)
Dec 10, 2018	250.22	254.43	243.43	250.56	311,282	+0.52(+0.21%)
Dec 07, 2018	258.91	260.89	249.26	250.05	269,934	-11.12(-4.26%)
Dec 06, 2018	254.91	261.18	251.18	261.16	227,823	+1.82(+0.70%)
Dec 04, 2018	269.10	269.10	257.48	259.34	322,074	-9.21(-3.43%)
Dec 03, 2018	270.66	272.12	266.40	268.55	240,097	+0.20(+0.08%)
Nov 30, 2018	265.43	269.39	263.61	268.34	367,747	+3.81(+1.44%)
Nov 29, 2018	259.25	266.36	259.25	264.54	248,978	+4.12(+1.58%)
Nov 28, 2018	253.42	260.53	253.16	260.41	244,693	+8.61(+3.42%)
Nov 27, 2018	250.56	252.34	247.26	251.80	164,033	+0.40(+0.16%)
Nov 26, 2018	248.60	251.40	247.56	251.40	272,479	+5.23(+2.13%)
Nov 23, 2018	246.02	249.60	242.89	246.17	92,270	-1.78(-0.72%)
Nov 21, 2018		247.95	247.95	247.95	0	+0.97(+0.39%)
Nov 20, 2018	244.79	250.03	241.67	246.99	239,015	+0.42(+0.17%)
Nov 19, 2018	254.93	255.98	245.53	246.57	243,558	-8.87(-3.47%)
Nov 16, 2018	251.81	259.50	249.19	255.44	261,210	+1.47(+0.58%)
Nov 15, 2018	248.08	254.14	244.78	253.96	222,782	+4.62(+1.85%)
Nov 14, 2018	253.72	255.62	248.83	249.34	212,247	-2.09(-0.83%)
Nov 13, 2018	253.25	255.61	250.87	251.43	225,062	-0.83(-0.33%)
Nov 12, 2018	256.95	257.89	250.88	252.26	306,527	-6.45(-2.49%)
Nov 09, 2018	257.09	259.83	255.11	258.71	292,900	+1.33(+0.52%)
Nov 08, 2018	255.46	259.12	254.59	257.38	239,434	+1.17(+0.46%)
Nov 07, 2018	251.53	257.41	248.69	256.21	378,436	+5.75(+2.30%)
Nov 06, 2018	250.21	251.39	243.78	250.46	196,105	-0.74(-0.29%)
Nov 05, 2018	249.64	251.79	246.20	251.20	375,984	+1.97(+0.79%)
Nov 02, 2018	258.62	260.38	248.64	249.22	613,446	-7.16(-2.79%)

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.