Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	153.89	154.98	151.77	153.18	1,462,485	-1.72(-1.11%)
Jan 30, 2019	155.82	156.27	148.30	154.90	2,464,887	-0.32(-0.21%)
Jan 29, 2019	151.19	156.08	148.63	155.22	4,115,009	+12.53(+8.78%)
Jan 28, 2019	141.54	143.46	140.88	142.69	1,072,274	-0.79(-0.55%)
Jan 25, 2019	143.54	144.43	143.02	143.48	946,400	+1.55(+1.09%)
Jan 24, 2019	142.16	142.16	139.42	141.93	907,068	-0.19(-0.13%)
Jan 23, 2019	139.83	142.46	139.76	142.12	1,362,634	+2.87(+2.06%)
Jan 22, 2019	141.99	141.99	138.11	139.25	831,330	-3.53(-2.47%)
Jan 18, 2019	139.56	143.31	139.27	142.78	1,503,500	+4.13(+2.98%)
Jan 17, 2019	136.26	139.34	136.26	138.65	813,661	+2.08(+1.52%)
Jan 16, 2019	138.72	138.81	135.78	136.57	835,294	-2.22(-1.60%)
Jan 15, 2019	137.77	139.10	136.87	138.79	1,283,958	+0.75(+0.54%)
Jan 14, 2019	136.00	139.52	135.82	138.04	984,562	+1.13(+0.83%)
Jan 11, 2019	134.23	137.19	133.25	136.91	1,199,500	+2.02(+1.50%)
Jan 10, 2019	133.13	135.00	133.13	134.89	751,615	+1.53(+1.15%)
Jan 09, 2019	133.62	134.75	132.87	133.36	563,490	-0.38(-0.28%)
Jan 08, 2019	135.26	135.80	132.09	133.74	1,225,307	-0.05(-0.04%)
Jan 07, 2019	132.73	133.94	130.57	133.79	1,354,091	+0.87(+0.65%)
Jan 04, 2019	131.26	133.19	130.14	132.92	1,041,300	+2.87(+2.21%)
Jan 03, 2019	131.81	132.70	129.46	130.05	745,163	-3.09(-2.32%)
Jan 02, 2019	133.03	134.40	129.97	133.14	923,750	-1.51(-1.12%)
Dec 31, 2018	132.07	134.65	131.81	134.65	696,100	+3.47(+2.65%)
Dec 28, 2018	132.47	133.11	130.31	131.18	827,200	-0.46(-0.35%)
Dec 27, 2018	126.89	131.64	125.46	131.64	1,014,888	+3.41(+2.66%)
Dec 26, 2018	127.44	128.47	123.24	128.23	900,059	+0.97(+0.76%)
Dec 24, 2018	128.12	129.22	125.71	127.26	1,026,400	-1.35(-1.05%)
Dec 21, 2018	133.36	133.36	127.98	128.61	2,141,900	-5.93(-4.41%)
Dec 20, 2018	137.92	138.52	132.32	134.54	1,305,720	-3.92(-2.83%)
Dec 19, 2018	142.60	144.28	136.83	138.46	1,052,985	-4.49(-3.14%)
Dec 18, 2018	146.64	146.90	141.78	142.95	1,298,368	-2.96(-2.03%)
Dec 17, 2018	147.94	148.53	145.23	145.91	2,473,535	-2.56(-1.72%)
Dec 14, 2018	147.02	148.50	146.65	148.47	1,306,400	+0.03(+0.02%)
Dec 13, 2018	148.15	148.93	146.60	148.44	1,274,544	+1.42(+0.97%)
Dec 12, 2018	146.81	148.29	145.58	147.02	1,414,439	+2.04(+1.41%)
Dec 11, 2018	145.16	146.27	143.64	144.98	1,897,479	+1.53(+1.07%)
Dec 10, 2018	140.00	144.47	138.93	143.45	1,637,293	+4.05(+2.91%)
Dec 07, 2018	138.96	140.40	138.80	139.40	1,179,500	-0.35(-0.25%)
Dec 06, 2018	137.24	139.85	134.30	139.75	1,353,206	+0.71(+0.51%)
Dec 04, 2018	142.13	143.31	137.94	139.04	1,381,000	-3.76(-2.63%)
Dec 03, 2018	145.33	146.01	141.63	142.80	1,195,818	-0.15(-0.10%)
Nov 30, 2018	143.30	143.70	140.74	142.95	2,183,000	-0.18(-0.13%)
Nov 29, 2018	143.86	145.14	142.29	143.13	905,039	-0.47(-0.33%)
Nov 28, 2018	141.34	143.75	140.42	143.60	1,107,882	+2.82(+2.00%)
Nov 27, 2018	145.10	145.71	139.15	140.78	1,538,595	-4.98(-3.42%)
Nov 26, 2018	146.26	147.46	144.48	145.76	912,772	+0.59(+0.41%)
Nov 23, 2018	144.09	146.67	144.05	145.17	334,800	+0.38(+0.26%)
Nov 21, 2018		144.79	144.79	144.79	0	-1.70(-1.16%)
Nov 20, 2018	145.97	146.91	143.96	146.49	955,066	-1.61(-1.09%)
Nov 19, 2018	150.78	151.10	147.15	148.10	1,439,418	-2.81(-1.86%)
Nov 16, 2018	150.19	152.46	149.81	150.91	790,600	-0.12(-0.08%)
Nov 15, 2018	148.10	151.57	147.47	151.03	1,130,923	+1.62(+1.08%)
Nov 14, 2018	151.53	152.50	148.61	149.41	975,133	-1.02(-0.68%)
Nov 13, 2018	150.27	152.48	149.07	150.43	1,269,581	+1.73(+1.16%)
Nov 12, 2018	153.28	153.28	148.51	148.70	723,707	-4.44(-2.90%)
Nov 09, 2018	151.05	153.77	150.46	153.14	638,400	+1.63(+1.08%)
Nov 08, 2018	152.95	153.10	150.12	151.51	684,553	-1.58(-1.03%)
Nov 07, 2018	151.19	153.12	148.39	153.09	1,282,204	+2.53(+1.68%)
Nov 06, 2018	149.48	152.98	149.23	150.56	1,140,474	+1.01(+0.68%)
Nov 05, 2018	147.83	150.30	145.84	149.55	1,979,479	+2.52(+1.71%)
Nov 02, 2018	150.57	151.33	146.81	147.03	1,578,600	-2.98(-1.99%)

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.