Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	125.43	126.90	123.91	125.90	758,643	+0.90(+0.72%)
Dec 28, 2018	125.24	126.93	123.97	125.00	526,919	+0.20(+0.16%)
Dec 27, 2018	121.32	124.80	120.19	124.80	806,431	+2.01(+1.64%)
Dec 26, 2018	118.16	122.89	117.69	122.79	1,146,131	+4.83(+4.09%)
Dec 24, 2018	119.62	120.06	117.23	117.96	424,097	-2.18(-1.81%)
Dec 21, 2018	120.61	123.32	119.73	120.14	1,053,030	-1.13(-0.94%)
Dec 20, 2018	122.83	124.49	119.67	121.27	727,060	-1.99(-1.62%)
Dec 19, 2018	127.01	129.16	121.83	123.27	973,441	-3.80(-2.99%)
Dec 18, 2018	127.10	128.70	125.86	127.06	419,432	+0.88(+0.69%)
Dec 17, 2018	127.22	128.13	125.51	126.19	534,284	-1.47(-1.15%)
Dec 14, 2018	128.64	130.44	127.14	127.66	592,812	-2.27(-1.75%)
Dec 13, 2018	129.46	130.96	129.22	129.93	815,813	+1.34(+1.04%)
Dec 12, 2018	129.46	130.69	128.47	128.59	540,522	+0.91(+0.71%)
Dec 11, 2018	130.62	131.56	127.27	127.68	621,381	-1.19(-0.92%)
Dec 10, 2018	130.44	130.85	126.46	128.86	638,811	-1.98(-1.52%)
Dec 07, 2018	135.33	136.48	129.84	130.85	742,141	-4.31(-3.19%)
Dec 06, 2018	133.61	135.16	131.12	135.16	991,617	-0.45(-0.33%)
Dec 04, 2018	142.73	142.83	135.06	135.61	1,135,080	-6.76(-4.75%)
Dec 03, 2018	146.53	146.71	141.78	142.37	782,433	-1.69(-1.17%)
Nov 30, 2018	141.55	144.25	141.06	144.06	836,077	+1.94(+1.37%)
Nov 29, 2018	142.32	143.33	141.78	142.11	534,536	-0.41(-0.29%)
Nov 28, 2018	139.16	142.52	138.41	142.52	606,693	+3.58(+2.58%)
Nov 27, 2018	139.38	139.46	137.71	138.94	790,468	-0.75(-0.53%)
Nov 26, 2018	140.39	141.23	138.72	139.69	673,454	+0.17(+0.12%)
Nov 23, 2018	138.50	140.74	138.21	139.51	238,533	+0.38(+0.27%)
Nov 21, 2018		139.13	139.13	139.13	0	-1.16(-0.83%)
Nov 20, 2018	140.73	143.22	139.33	140.29	908,338	-2.19(-1.54%)
Nov 19, 2018	142.27	143.64	141.24	142.49	571,655	+0.20(+0.14%)
Nov 16, 2018	140.06	142.61	140.04	142.29	518,709	+1.80(+1.28%)
Nov 15, 2018	137.72	140.64	136.60	140.49	515,937	+2.20(+1.59%)
Nov 14, 2018	139.15	140.19	137.31	138.28	432,394	+0.51(+0.37%)
Nov 13, 2018	137.26	139.52	136.99	137.77	446,362	+0.77(+0.56%)
Nov 12, 2018	139.31	139.31	136.64	137.01	404,353	-2.13(-1.53%)
Nov 09, 2018	138.37	139.70	137.42	139.13	546,333	-0.13(-0.09%)
Nov 08, 2018	137.68	139.54	137.50	139.26	812,887	+0.54(+0.39%)
Nov 07, 2018	137.32	139.56	136.28	138.72	942,206	+2.75(+2.02%)
Nov 06, 2018	133.71	136.78	133.27	135.97	523,254	+2.36(+1.77%)
Nov 05, 2018	135.83	136.52	131.95	133.61	876,482	-1.88(-1.39%)
Nov 02, 2018	135.20	137.01	134.47	135.49	648,473	+1.34(+1.00%)
Nov 01, 2018	132.47	134.33	131.41	134.15	727,338	+1.53(+1.15%)
Oct 31, 2018	130.78	133.72	130.60	132.63	986,916	+2.77(+2.13%)
Oct 30, 2018	128.21	131.03	127.50	129.86	997,542	+2.07(+1.62%)
Oct 29, 2018	129.40	130.35	126.39	127.80	1,285,052	-0.33(-0.26%)
Oct 26, 2018	127.87	129.22	127.15	128.12	995,749	-1.08(-0.83%)
Oct 25, 2018	127.54	129.79	126.36	129.20	975,010	+2.03(+1.60%)
Oct 24, 2018	128.47	129.86	126.92	127.17	1,116,733	-1.30(-1.01%)
Oct 23, 2018	127.64	128.84	125.29	128.47	1,379,948	-1.44(-1.11%)
Oct 22, 2018	130.15	132.03	129.10	129.91	1,295,152	+0.23(+0.18%)
Oct 19, 2018	131.91	131.91	127.52	129.67	1,810,432	-0.83(-0.63%)
Oct 18, 2018	136.98	137.32	129.57	130.50	3,829,190	-13.87(-9.61%)
Oct 17, 2018	147.82	148.59	142.83	144.37	1,527,097	-3.46(-2.34%)
Oct 16, 2018	146.64	148.31	145.44	147.84	704,412	+2.06(+1.41%)
Oct 15, 2018	144.72	146.81	144.02	145.78	907,599	+0.49(+0.34%)
Oct 12, 2018	146.55	146.69	143.21	145.28	616,902	+0.70(+0.48%)
Oct 11, 2018	146.42	148.27	144.33	144.59	778,984	-2.26(-1.54%)
Oct 10, 2018	152.77	152.77	146.62	146.84	998,265	-6.51(-4.25%)
Oct 09, 2018	154.27	155.06	153.24	153.36	796,434	-1.14(-0.74%)
Oct 08, 2018	154.40	155.48	153.56	154.50	744,167	-0.09(-0.06%)
Oct 05, 2018	156.29	156.34	154.09	154.58	756,881	-1.03(-0.66%)
Oct 04, 2018	158.33	158.64	155.27	155.62	829,036	-3.40(-2.14%)
Oct 03, 2018	160.57	161.74	158.64	159.02	591,869	-0.84(-0.52%)
Oct 02, 2018	158.69	159.94	157.85	159.85	584,852	+1.40(+0.89%)

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.