Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	317.62	318.48	313.35	317.81	426,314	-0.26(-0.08%)
Dec 28, 2018	314.38	321.04	312.89	318.08	632,205	+5.82(+1.86%)
Dec 27, 2018	311.59	314.60	304.39	312.25	632,013	-2.60(-0.82%)
Dec 26, 2018	306.85	314.85	302.25	314.85	659,841	+9.24(+3.02%)
Dec 24, 2018	314.38	315.42	305.56	305.61	376,838	-10.18(-3.22%)
Dec 21, 2018	323.28	327.84	314.26	315.79	1,417,164	-7.12(-2.21%)
Dec 20, 2018	331.21	331.55	320.31	322.91	846,211	-9.22(-2.78%)
Dec 19, 2018	333.99	337.22	330.90	332.13	882,444	-2.28(-0.68%)
Dec 18, 2018	335.22	339.90	333.07	334.41	584,972	+1.72(+0.52%)
Dec 17, 2018	348.76	349.35	332.24	332.69	914,443	-16.08(-4.61%)
Dec 14, 2018	349.53	350.88	345.95	348.77	560,431	-2.18(-0.62%)
Dec 13, 2018	350.04	356.30	349.97	350.95	475,930	+1.98(+0.57%)
Dec 12, 2018	351.84	357.42	348.58	348.97	583,426	-2.42(-0.69%)
Dec 11, 2018	350.38	353.07	348.92	351.38	492,935	+2.45(+0.70%)
Dec 10, 2018	349.90	351.35	344.01	348.93	447,171	+0.55(+0.16%)
Dec 07, 2018	352.28	354.57	346.11	348.38	499,529	-5.63(-1.59%)
Dec 06, 2018	344.28	354.18	340.70	354.02	736,011	+6.88(+1.98%)
Dec 04, 2018	354.04	357.50	346.07	347.14	836,431	-5.43(-1.54%)
Dec 03, 2018	349.27	353.09	347.31	352.56	540,779	+5.25(+1.51%)
Nov 30, 2018	345.93	350.05	344.06	347.31	872,485	+1.06(+0.30%)
Nov 29, 2018	347.54	348.11	343.82	346.25	528,621	+0.05(+0.01%)
Nov 28, 2018	344.56	347.48	342.36	346.21	686,011	+1.76(+0.51%)
Nov 27, 2018	344.51	347.45	341.08	344.45	370,813	-0.05(-0.02%)
Nov 26, 2018	344.76	346.15	342.80	344.51	634,694	+1.59(+0.47%)
Nov 23, 2018	343.41	344.77	341.26	342.91	214,765	-2.24(-0.65%)
Nov 21, 2018		345.15	345.15	345.15	0	+5.76(+1.70%)
Nov 20, 2018	346.02	347.96	337.36	339.39	902,283	-6.28(-1.82%)
Nov 19, 2018	351.31	355.92	343.98	345.68	486,070	-4.65(-1.33%)
Nov 16, 2018	345.42	351.05	345.25	350.33	721,062	+3.02(+0.87%)
Nov 15, 2018	346.82	348.98	340.28	347.31	551,314	-0.04(-0.01%)
Nov 14, 2018	347.30	350.03	342.60	347.35	486,649	+1.61(+0.47%)
Nov 13, 2018	350.15	350.52	345.16	345.73	544,320	-3.25(-0.93%)
Nov 12, 2018	344.90	350.62	344.90	348.99	544,245	+4.02(+1.16%)
Nov 09, 2018	349.02	349.73	341.28	344.97	827,074	-4.07(-1.17%)
Nov 08, 2018	359.00	359.49	348.74	349.04	843,325	-9.43(-2.63%)
Nov 07, 2018	358.47	359.97	355.65	358.47	595,051	+3.55(+1.00%)
Nov 06, 2018	355.48	358.32	352.34	354.92	611,918	-0.38(-0.11%)
Nov 05, 2018	356.23	359.71	352.71	355.30	792,110	+3.61(+1.03%)
Nov 02, 2018	351.50	356.02	342.77	351.68	1,212,046	+5.14(+1.48%)
Nov 01, 2018	340.38	350.23	339.66	346.54	644,203	+7.12(+2.10%)
Oct 31, 2018	344.29	344.29	337.44	339.42	897,245	+1.75(+0.52%)
Oct 30, 2018	341.02	343.77	335.52	337.67	949,857	-2.80(-0.82%)
Oct 29, 2018	347.89	351.07	338.08	340.46	782,443	-4.76(-1.38%)
Oct 26, 2018	367.05	367.43	343.99	345.22	1,200,552	-23.97(-6.49%)
Oct 25, 2018	375.17	377.31	367.48	369.19	511,926	-4.28(-1.15%)
Oct 24, 2018	368.59	376.92	368.59	373.48	400,807	+4.78(+1.30%)
Oct 23, 2018	366.72	370.26	362.89	368.69	447,985	-0.29(-0.08%)
Oct 22, 2018	371.55	374.44	368.30	368.98	293,422	-2.31(-0.62%)
Oct 19, 2018	369.02	375.85	369.02	371.29	486,402	+2.38(+0.65%)
Oct 18, 2018	367.29	370.58	364.88	368.91	398,199	+1.08(+0.29%)
Oct 17, 2018	365.80	368.67	364.07	367.82	386,359	+1.93(+0.53%)
Oct 16, 2018	357.85	366.86	356.25	365.90	417,725	+10.49(+2.95%)
Oct 15, 2018	355.44	358.56	353.43	355.41	341,362	+0.58(+0.16%)
Oct 12, 2018	358.04	360.49	352.13	354.83	771,281	-1.02(-0.29%)
Oct 11, 2018	367.76	368.00	353.78	355.85	714,380	-11.65(-3.17%)
Oct 10, 2018	372.81	376.17	367.43	367.50	646,379	-5.83(-1.56%)
Oct 09, 2018	374.19	378.02	371.83	373.34	579,813	-2.11(-0.56%)
Oct 08, 2018	372.73	378.94	372.14	375.44	573,951	+1.45(+0.39%)
Oct 05, 2018	378.15	379.05	373.34	373.99	747,737	-4.61(-1.22%)
Oct 04, 2018	379.53	380.66	375.04	378.60	298,794	-2.55(-0.67%)
Oct 03, 2018	386.95	390.87	379.77	381.14	512,839	-5.83(-1.51%)
Oct 02, 2018	387.40	387.91	383.66	386.98	390,679	+0.41(+0.11%)

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.