Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	317.65	318.51	313.38	317.84	426,277	-0.26(-0.08%)
Dec 28, 2018	314.41	321.07	312.92	318.10	632,151	+5.82(+1.86%)
Dec 27, 2018	311.61	314.62	304.41	312.28	631,959	-2.60(-0.82%)
Dec 26, 2018	306.88	314.88	302.27	314.88	659,785	+9.24(+3.02%)
Dec 24, 2018	314.41	315.44	305.59	305.63	376,805	-10.18(-3.22%)
Dec 21, 2018	323.31	327.87	314.29	315.81	1,417,043	-7.12(-2.21%)
Dec 20, 2018	331.24	331.58	320.33	322.94	846,139	-9.22(-2.78%)
Dec 19, 2018	334.01	337.25	330.93	332.16	882,369	-2.28(-0.68%)
Dec 18, 2018	335.25	339.93	333.10	334.44	584,922	+1.72(+0.52%)
Dec 17, 2018	348.79	349.38	332.27	332.72	914,365	-16.08(-4.61%)
Dec 14, 2018	349.56	350.91	345.98	348.80	560,383	-2.18(-0.62%)
Dec 13, 2018	350.07	356.33	350.00	350.98	475,890	+1.98(+0.57%)
Dec 12, 2018	351.87	357.45	348.61	349.00	583,377	-2.42(-0.69%)
Dec 11, 2018	350.41	353.10	348.94	351.41	492,893	+2.45(+0.70%)
Dec 10, 2018	349.93	351.38	344.04	348.96	447,133	+0.55(+0.16%)
Dec 07, 2018	352.31	354.60	346.14	348.41	499,486	-5.64(-1.59%)
Dec 06, 2018	344.31	354.21	340.73	354.05	735,948	+6.88(+1.98%)
Dec 04, 2018	354.06	357.54	346.10	347.17	836,360	-5.43(-1.54%)
Dec 03, 2018	349.30	353.12	347.34	352.60	540,733	+5.26(+1.51%)
Nov 30, 2018	345.96	350.08	344.08	347.34	872,410	+1.05(+0.30%)
Nov 29, 2018	347.57	348.14	343.85	346.29	528,576	+0.05(+0.01%)
Nov 28, 2018	344.59	347.51	342.39	346.24	685,953	+1.76(+0.51%)
Nov 27, 2018	344.55	347.48	341.11	344.48	370,781	-0.05(-0.02%)
Nov 26, 2018	344.79	346.18	342.83	344.54	634,640	+1.60(+0.47%)
Nov 23, 2018	343.44	344.80	341.29	342.94	214,747	-2.25(-0.65%)
Nov 21, 2018		345.19	345.19	345.19	0	+5.76(+1.70%)
Nov 20, 2018	346.05	347.99	337.39	339.42	902,206	-6.28(-1.82%)
Nov 19, 2018	351.34	355.95	344.01	345.71	486,028	-4.65(-1.33%)
Nov 16, 2018	345.45	351.08	345.28	350.36	721,000	+3.02(+0.87%)
Nov 15, 2018	346.85	349.01	340.31	347.34	551,267	-0.04(-0.01%)
Nov 14, 2018	347.33	350.06	342.63	347.38	486,607	+1.61(+0.47%)
Nov 13, 2018	350.18	350.55	345.19	345.76	544,274	-3.25(-0.93%)
Nov 12, 2018	344.93	350.65	344.93	349.02	544,199	+4.02(+1.16%)
Nov 09, 2018	349.05	349.76	341.31	345.00	827,004	-4.07(-1.17%)
Nov 08, 2018	359.03	359.52	348.77	349.07	843,253	-9.43(-2.63%)
Nov 07, 2018	358.50	360.00	355.69	358.50	595,001	+3.55(+1.00%)
Nov 06, 2018	355.51	358.35	352.37	354.95	611,865	-0.38(-0.11%)
Nov 05, 2018	356.26	359.74	352.74	355.33	792,042	+3.61(+1.03%)
Nov 02, 2018	351.54	356.05	342.80	351.71	1,211,942	+5.14(+1.48%)
Nov 01, 2018	340.41	350.26	339.69	346.57	644,148	+7.12(+2.10%)
Oct 31, 2018	344.32	344.32	337.47	339.44	897,169	+1.75(+0.52%)
Oct 30, 2018	341.05	343.80	335.55	337.70	949,776	-2.80(-0.82%)
Oct 29, 2018	347.92	351.10	338.11	340.49	782,377	-4.76(-1.38%)
Oct 26, 2018	367.08	367.46	344.01	345.25	1,200,450	-23.97(-6.49%)
Oct 25, 2018	375.20	377.35	367.51	369.23	511,882	-4.28(-1.15%)
Oct 24, 2018	368.62	376.95	368.62	373.51	400,773	+4.79(+1.30%)
Oct 23, 2018	366.75	370.29	362.93	368.73	447,946	-0.29(-0.08%)
Oct 22, 2018	371.58	374.47	368.33	369.01	293,397	-2.31(-0.62%)
Oct 19, 2018	369.06	375.89	369.06	371.32	486,361	+2.38(+0.65%)
Oct 18, 2018	367.32	370.62	364.92	368.94	398,165	+1.08(+0.29%)
Oct 17, 2018	365.83	368.70	364.11	367.86	386,326	+1.93(+0.53%)
Oct 16, 2018	357.88	366.89	356.29	365.93	417,689	+10.49(+2.95%)
Oct 15, 2018	355.47	358.59	353.46	355.44	341,333	+0.58(+0.16%)
Oct 12, 2018	358.07	360.52	352.16	354.86	771,216	-1.02(-0.29%)
Oct 11, 2018	367.79	368.03	353.81	355.88	714,319	-11.65(-3.17%)
Oct 10, 2018	372.84	376.20	367.46	367.53	646,324	-5.83(-1.56%)
Oct 09, 2018	374.22	378.06	371.86	373.37	579,764	-2.11(-0.56%)
Oct 08, 2018	372.76	378.97	372.18	375.47	573,902	+1.45(+0.39%)
Oct 05, 2018	378.18	379.09	373.37	374.02	747,673	-4.61(-1.22%)
Oct 04, 2018	379.56	380.69	375.07	378.63	298,769	-2.55(-0.67%)
Oct 03, 2018	386.98	390.90	379.80	381.17	512,796	-5.83(-1.51%)
Oct 02, 2018	387.43	387.94	383.69	387.01	390,645	+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.