Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	172.42	174.24	171.10	172.69	493,868	-0.08(-0.05%)
Jan 30, 2019	170.90	173.38	168.96	172.77	1,046,569	+4.87(+2.90%)
Jan 29, 2019	170.37	170.92	167.61	167.90	1,465,493	-2.46(-1.44%)
Jan 28, 2019	167.47	171.73	166.93	170.36	816,290	-3.43(-1.97%)
Jan 25, 2019	170.94	174.51	169.74	173.79	1,042,200	+3.53(+2.07%)
Jan 24, 2019	164.57	170.85	164.51	170.26	1,981,737	+9.35(+5.81%)
Jan 23, 2019	162.95	163.61	159.49	160.91	700,933	-1.14(-0.70%)
Jan 22, 2019	165.24	165.24	160.85	162.05	710,185	-4.80(-2.88%)
Jan 18, 2019	164.33	167.85	163.82	166.85	524,800	+4.23(+2.60%)
Jan 17, 2019	160.01	163.88	159.12	162.62	1,044,474	+1.49(+0.92%)
Jan 16, 2019	162.91	163.88	161.13	161.13	285,038	-1.49(-0.92%)
Jan 15, 2019	162.58	164.37	161.95	162.62	293,997	+0.47(+0.29%)
Jan 14, 2019	162.97	163.25	161.32	162.15	284,509	-2.68(-1.63%)
Jan 11, 2019	162.37	166.18	161.84	164.83	430,100	+1.75(+1.07%)
Jan 10, 2019	160.05	163.35	159.94	163.08	418,898	+1.43(+0.88%)
Jan 09, 2019	159.03	162.33	159.03	161.65	768,224	+4.05(+2.57%)
Jan 08, 2019	160.00	160.00	155.58	157.60	509,914	-0.69(-0.44%)
Jan 07, 2019	155.88	159.81	155.23	158.29	559,863	+2.87(+1.85%)
Jan 04, 2019	151.49	155.96	150.95	155.42	845,700	+6.71(+4.51%)
Jan 03, 2019	154.32	155.29	148.64	148.71	1,023,400	-9.21(-5.83%)
Jan 02, 2019	153.70	159.33	153.54	157.92	762,917	+1.01(+0.64%)
Dec 31, 2018	157.44	158.13	155.28	156.91	735,900	+1.09(+0.70%)
Dec 28, 2018	155.48	158.64	154.58	155.82	337,200	+1.11(+0.72%)
Dec 27, 2018	151.34	154.73	149.52	154.71	900,172	+1.01(+0.66%)
Dec 26, 2018	147.40	153.70	144.79	153.70	1,405,935	+8.70(+6.00%)
Dec 24, 2018	148.08	149.74	145.00	145.00	880,500	-4.38(-2.93%)
Dec 21, 2018	152.93	154.67	148.97	149.38	926,600	-2.58(-1.70%)
Dec 20, 2018	152.95	155.43	149.93	151.96	1,085,491	-1.06(-0.69%)
Dec 19, 2018	158.93	160.74	152.36	153.02	1,007,611	-6.80(-4.25%)
Dec 18, 2018	159.07	162.30	159.04	159.82	837,808	+2.08(+1.32%)
Dec 17, 2018	159.58	161.92	156.74	157.74	392,129	-2.41(-1.50%)
Dec 14, 2018	160.57	163.31	160.01	160.15	454,500	-2.30(-1.42%)
Dec 13, 2018	164.02	164.81	161.75	162.45	447,045	-0.34(-0.21%)
Dec 12, 2018	163.13	165.29	161.81	162.79	467,908	+2.28(+1.42%)
Dec 11, 2018	162.34	164.27	159.60	160.51	830,530	+1.02(+0.64%)
Dec 10, 2018	156.92	160.22	156.52	159.49	537,664	+2.02(+1.28%)
Dec 07, 2018	163.32	163.57	156.58	157.47	652,000	-6.10(-3.73%)
Dec 06, 2018	159.81	163.57	158.99	163.57	1,784,786	-0.84(-0.51%)
Dec 04, 2018	171.30	171.70	164.19	164.41	692,300	-8.26(-4.78%)
Dec 03, 2018	173.32	173.95	170.98	172.67	779,520	+4.42(+2.63%)
Nov 30, 2018	165.83	168.27	164.27	168.25	614,100	+2.31(+1.39%)
Nov 29, 2018	166.75	167.54	165.52	165.94	958,103	-1.22(-0.73%)
Nov 28, 2018	165.20	167.23	161.94	167.16	560,381	+3.82(+2.34%)
Nov 27, 2018	162.22	164.72	161.41	163.34	671,027	+0.24(+0.15%)
Nov 26, 2018	162.34	163.11	160.76	163.10	635,803	+2.90(+1.81%)
Nov 23, 2018	158.89	161.45	158.79	160.20	496,000	+0.09(+0.06%)
Nov 21, 2018		160.11	160.11	160.11	0	+0.66(+0.41%)
Nov 20, 2018	154.70	161.51	154.52	159.45	1,040,829	+0.20(+0.13%)
Nov 19, 2018	164.76	165.24	159.09	159.25	859,659	-6.33(-3.82%)
Nov 16, 2018	161.52	166.33	161.50	165.58	1,498,000	-2.02(-1.21%)
Nov 15, 2018	161.27	168.19	161.23	167.60	1,661,709	+5.48(+3.38%)
Nov 14, 2018	162.92	164.46	160.57	162.12	1,235,143	+0.71(+0.44%)
Nov 13, 2018	160.54	164.62	160.54	161.41	803,667	+2.19(+1.38%)
Nov 12, 2018	163.82	164.15	158.71	159.22	749,709	-7.44(-4.46%)
Nov 09, 2018	167.97	168.12	165.21	166.66	563,400	-3.24(-1.91%)
Nov 08, 2018	169.02	171.01	168.25	169.90	568,661	-0.46(-0.27%)
Nov 07, 2018	170.67	170.92	168.50	170.36	609,276	+1.91(+1.13%)
Nov 06, 2018	166.15	169.10	166.15	168.45	394,788	+1.94(+1.17%)
Nov 05, 2018	167.78	167.80	163.71	166.51	801,743	-1.53(-0.91%)
Nov 02, 2018	169.86	170.77	165.96	168.04	1,079,900	-2.57(-1.51%)

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.