Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	152.49	155.35	151.35	155.35	36,315,012	+4.42(+2.93%)
Nov 29, 2018	152.66	153.55	148.28	150.93	21,233,258	-2.96(-1.92%)
Nov 28, 2018	153.56	154.33	149.94	153.88	21,493,468	+2.78(+1.84%)
Nov 27, 2018	149.34	152.53	148.32	151.10	18,532,776	+0.44(+0.29%)
Nov 26, 2018	147.96	151.17	147.15	150.67	16,703,772	+5.48(+3.78%)
Nov 23, 2018	142.25	145.99	141.97	145.18	7,701,191	+0.89(+0.62%)
Nov 21, 2018		144.29	144.29	144.29	0	+3.31(+2.35%)
Nov 20, 2018	139.53	143.00	137.93	140.98	20,146,534	-3.43(-2.37%)
Nov 19, 2018	146.81	147.96	143.67	144.41	18,697,898	-4.41(-2.97%)
Nov 16, 2018	149.73	150.46	146.93	148.82	20,750,060	-2.05(-1.36%)
Nov 15, 2018	147.66	152.01	145.72	150.87	31,117,080	+5.58(+3.84%)
Nov 14, 2018	145.06	146.94	143.35	145.29	22,544,942	+3.34(+2.35%)
Nov 13, 2018	139.87	144.80	138.98	141.94	20,244,880	+4.02(+2.91%)
Nov 12, 2018	140.04	141.40	135.18	137.93	17,087,856	-1.96(-1.40%)
Nov 09, 2018	140.58	140.73	137.60	139.89	16,795,296	-4.00(-2.78%)
Nov 08, 2018	145.82	146.68	141.66	143.89	17,664,116	-3.39(-2.30%)
Nov 07, 2018	145.61	147.57	143.84	147.28	18,498,404	+4.89(+3.43%)
Nov 06, 2018	140.87	144.82	140.34	142.39	18,473,910	+2.70(+1.94%)
Nov 05, 2018	141.21	144.25	139.29	139.69	16,754,808	-2.85(-2.00%)
Nov 02, 2018	147.33	149.07	141.27	142.53	47,616,732	-3.53(-2.42%)
Nov 01, 2018	140.01	147.10	133.87	146.07	48,678,012	+8.66(+6.30%)
Oct 31, 2018	136.51	137.76	134.37	137.41	24,487,610	+5.75(+4.36%)
Oct 30, 2018	127.75	131.73	125.61	131.66	26,104,602	+2.85(+2.21%)
Oct 29, 2018	137.54	139.07	126.86	128.81	36,345,864	-9.16(-6.64%)
Oct 26, 2018	134.24	140.84	133.80	137.98	20,167,712	-1.67(-1.20%)
Oct 25, 2018	137.62	139.95	136.18	139.65	14,120,933	+4.82(+3.57%)
Oct 24, 2018	140.21	141.66	134.57	134.83	19,154,150	-6.80(-4.80%)
Oct 23, 2018	138.31	142.46	137.74	141.63	20,650,990	-2.08(-1.44%)
Oct 22, 2018	143.89	145.06	141.10	143.70	23,366,226	+5.67(+4.11%)
Oct 19, 2018	140.36	141.74	137.72	138.03	15,381,985	+0.88(+0.64%)
Oct 18, 2018	140.85	141.27	135.98	137.16	21,342,406	-5.91(-4.13%)
Oct 17, 2018	145.52	145.52	141.36	143.07	17,467,820	-1.41(-0.98%)
Oct 16, 2018	140.72	144.63	140.28	144.48	19,007,628	+5.25(+3.77%)
Oct 15, 2018	139.81	140.70	137.43	139.22	19,218,208	-3.02(-2.13%)
Oct 12, 2018	143.53	143.90	139.57	142.25	31,855,560	+5.21(+3.80%)
Oct 11, 2018	130.89	138.01	130.51	137.04	44,685,772	+3.49(+2.61%)
Oct 10, 2018	137.62	139.07	133.20	133.55	57,764,888	-8.35(-5.89%)
Oct 09, 2018	142.90	145.43	141.45	141.91	32,163,662	-4.06(-2.78%)
Oct 08, 2018	145.06	147.41	143.26	145.96	25,943,396	-3.37(-2.26%)
Oct 05, 2018	150.79	151.74	147.03	149.33	20,989,874	-1.45(-0.96%)
Oct 04, 2018	154.58	154.60	148.60	150.78	33,309,394	-6.03(-3.84%)
Oct 03, 2018	157.56	158.90	156.38	156.81	13,576,693	+2.07(+1.34%)
Oct 02, 2018	154.32	155.51	152.85	154.74	15,244,894	-1.71(-1.09%)
Oct 01, 2018	160.24	160.27	156.03	156.45	10,987,080	-2.67(-1.67%)
Sep 28, 2018	159.25	159.99	157.71	159.12	10,858,334	-1.51(-0.94%)
Sep 27, 2018	160.69	161.33	159.27	160.62	13,136,362	+0.89(+0.56%)
Sep 26, 2018	159.85	161.66	159.22	159.73	14,067,959	+1.11(+0.70%)
Sep 25, 2018	158.43	159.77	157.25	158.62	9,923,096	+1.05(+0.67%)
Sep 24, 2018	157.23	157.80	154.62	157.57	13,586,862	-1.42(-0.89%)
Sep 21, 2018	163.66	164.02	158.87	158.99	22,865,106	-1.21(-0.75%)
Sep 20, 2018	161.17	161.96	159.08	160.20	23,623,754	+3.14(+2.00%)
Sep 19, 2018	153.38	157.54	153.38	157.06	23,836,248	+5.78(+3.82%)
Sep 18, 2018	151.51	153.94	150.19	151.28	28,196,998	-2.16(-1.41%)
Sep 17, 2018	155.97	156.11	152.87	153.45	21,108,582	-5.65(-3.55%)
Sep 14, 2018	162.13	162.25	157.78	159.10	24,248,286	-0.76(-0.48%)
Sep 13, 2018	159.74	161.49	158.39	159.86	26,593,144	+3.93(+2.52%)
Sep 12, 2018	152.78	157.24	150.83	155.93	33,634,828	+3.86(+2.54%)
Sep 11, 2018	147.93	153.02	147.61	152.07	26,818,252	+1.06(+0.70%)
Sep 10, 2018	153.16	155.22	149.69	151.00	40,467,952	-5.80(-3.70%)
Sep 07, 2018	154.47	158.97	154.05	156.81	20,142,240	+2.41(+1.56%)
Sep 06, 2018	158.54	160.78	153.24	154.39	34,217,280	-4.21(-2.66%)
Sep 05, 2018	161.74	162.52	156.48	158.60	36,954,492	-6.00(-3.64%)

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.