Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	161.50	162.24	159.78	162.22	1,030,357	+1.75(+1.09%)
Dec 28, 2018	160.35	163.24	158.75	160.47	1,146,037	+0.37(+0.23%)
Dec 27, 2018	157.05	160.14	154.32	160.10	1,589,338	+0.73(+0.46%)
Dec 26, 2018	151.74	159.51	151.60	159.37	1,439,557	+8.42(+5.58%)
Dec 24, 2018	152.49	153.96	150.66	150.95	1,109,790	-2.32(-1.51%)
Dec 21, 2018	158.79	159.09	152.75	153.27	1,498,465	-4.86(-3.07%)
Dec 20, 2018	161.11	161.97	156.08	158.12	1,697,843	-3.46(-2.14%)
Dec 19, 2018	165.17	167.11	160.34	161.58	2,460,402	-3.38(-2.05%)
Dec 18, 2018	166.42	167.81	164.14	164.96	1,402,381	+0.07(+0.04%)
Dec 17, 2018	168.63	169.86	163.89	164.89	1,154,998	-4.29(-2.54%)
Dec 14, 2018	170.49	172.65	168.67	169.18	2,315,127	-2.88(-1.67%)
Dec 13, 2018	175.15	175.94	171.69	172.06	1,208,271	-2.66(-1.52%)
Dec 12, 2018	174.70	177.31	174.63	174.72	1,568,218	+1.96(+1.13%)
Dec 11, 2018	175.75	176.28	171.29	172.77	1,185,057	-0.26(-0.15%)
Dec 10, 2018	172.72	174.08	169.45	173.03	1,538,560	+0.27(+0.16%)
Dec 07, 2018	177.24	178.65	171.59	172.76	1,510,555	-4.68(-2.64%)
Dec 06, 2018	174.93	177.44	172.66	177.44	1,177,987	-0.26(-0.15%)
Dec 04, 2018	185.90	186.17	177.22	177.70	955,564	-8.38(-4.50%)
Dec 03, 2018	187.27	187.27	183.52	186.08	1,068,138	+2.26(+1.23%)
Nov 30, 2018	182.28	184.10	181.92	183.82	814,014	+1.07(+0.59%)
Nov 29, 2018	182.43	184.00	181.00	182.75	387,240	-0.48(-0.26%)
Nov 28, 2018	178.79	183.33	177.23	183.23	1,043,803	+5.49(+3.09%)
Nov 27, 2018	178.76	179.22	177.36	177.74	409,610	-1.93(-1.07%)
Nov 26, 2018	178.49	180.04	177.96	179.67	748,680	+2.79(+1.58%)
Nov 23, 2018	175.34	178.57	175.02	176.87	413,233	+0.38(+0.21%)
Nov 21, 2018		176.50	176.50	176.50	0	+2.75(+1.58%)
Nov 20, 2018	174.41	176.68	172.50	173.75	1,462,170	-3.25(-1.83%)
Nov 19, 2018	182.09	182.37	176.52	177.00	1,529,250	-5.43(-2.97%)
Nov 16, 2018	180.46	182.82	179.66	182.42	1,275,608	+0.47(+0.26%)
Nov 15, 2018	177.60	182.24	177.04	181.95	1,252,036	+3.19(+1.78%)
Nov 14, 2018	181.52	182.48	177.64	178.76	936,028	-1.18(-0.65%)
Nov 13, 2018	181.45	183.33	179.61	179.94	1,555,541	-0.89(-0.49%)
Nov 12, 2018	185.26	185.54	180.48	180.82	1,254,927	-4.78(-2.58%)
Nov 09, 2018	188.37	188.44	184.04	185.60	1,217,182	-4.52(-2.38%)
Nov 08, 2018	189.85	191.37	189.32	190.12	1,253,602	-0.30(-0.16%)
Nov 07, 2018	187.40	190.52	186.71	190.42	886,269	+4.10(+2.20%)
Nov 06, 2018	185.03	187.07	184.76	186.32	773,220	+1.03(+0.56%)
Nov 05, 2018	186.55	186.82	183.36	185.28	1,183,959	-1.16(-0.62%)
Nov 02, 2018	187.00	188.05	184.57	186.44	1,919,016	+0.45(+0.24%)
Nov 01, 2018	182.08	186.52	181.66	185.99	1,414,860	+4.93(+2.73%)
Oct 31, 2018	181.59	183.19	180.67	181.05	1,138,682	+1.70(+0.95%)
Oct 30, 2018	175.28	179.60	175.13	179.36	961,067	+3.82(+2.17%)
Oct 29, 2018	179.73	181.23	173.22	175.54	832,237	-1.90(-1.07%)
Oct 26, 2018	177.16	180.13	173.85	177.44	1,536,707	-2.22(-1.23%)
Oct 25, 2018	176.73	180.74	176.44	179.66	1,013,648	+4.19(+2.39%)
Oct 24, 2018	183.06	183.93	175.36	175.47	1,684,945	-7.91(-4.31%)
Oct 23, 2018	181.93	184.88	179.44	183.38	1,436,141	-1.46(-0.79%)
Oct 22, 2018	185.28	186.26	183.74	184.84	1,557,326	+0.09(+0.05%)
Oct 19, 2018	188.12	189.33	184.07	184.75	1,219,050	-3.05(-1.63%)
Oct 18, 2018	190.77	190.93	186.64	187.81	1,130,202	-3.66(-1.91%)
Oct 17, 2018	191.85	191.92	188.82	191.47	867,700	-0.73(-0.38%)
Oct 16, 2018	186.96	192.61	186.06	192.20	1,472,975	+6.38(+3.43%)
Oct 15, 2018	185.21	187.12	183.49	185.82	1,432,187	+0.36(+0.19%)
Oct 12, 2018	187.30	187.98	183.33	185.47	2,086,821	+1.24(+0.67%)
Oct 11, 2018	186.03	189.00	184.08	184.22	2,898,195	-2.97(-1.59%)
Oct 10, 2018	193.33	193.51	186.83	187.19	4,547,699	-6.63(-3.42%)
Oct 09, 2018	194.82	196.57	193.55	193.82	2,153,094	-1.42(-0.73%)
Oct 08, 2018	196.04	196.90	193.22	195.24	1,213,735	-1.52(-0.77%)
Oct 05, 2018	199.10	199.83	194.38	196.76	2,117,850	-2.24(-1.12%)
Oct 04, 2018	202.19	202.20	198.31	199.00	1,463,332	-3.72(-1.83%)
Oct 03, 2018	201.85	203.67	200.83	202.72	1,011,575	+1.72(+0.86%)
Oct 02, 2018	203.84	204.13	200.40	200.99	2,843,851	-3.03(-1.49%)

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.