Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	275.78	276.79	272.44	276.48	744,284	+0.65(+0.24%)
Jan 30, 2019	276.00	278.98	273.41	275.83	477,292	+2.12(+0.77%)
Jan 29, 2019	274.26	275.55	271.62	273.71	306,229	+0.21(+0.08%)
Jan 28, 2019	273.40	274.51	270.18	273.50	434,278	-1.63(-0.59%)
Jan 25, 2019	273.79	277.81	273.13	275.13	419,400	+3.43(+1.26%)
Jan 24, 2019	271.07	275.24	268.72	271.70	569,125	-0.31(-0.11%)
Jan 23, 2019	266.76	272.51	266.67	272.01	850,831	+6.16(+2.32%)
Jan 22, 2019	262.85	266.84	262.47	265.85	571,915	+1.49(+0.56%)
Jan 18, 2019	261.33	264.77	259.05	264.36	544,300	+5.25(+2.03%)
Jan 17, 2019	259.52	262.46	258.00	259.11	516,492	-2.46(-0.94%)
Jan 16, 2019	256.69	262.30	256.67	261.57	782,778	+5.80(+2.27%)
Jan 15, 2019	251.03	256.09	245.66	255.77	964,304	+5.22(+2.08%)
Jan 14, 2019	246.45	251.35	244.73	250.55	1,173,119	+3.13(+1.27%)
Jan 11, 2019	241.75	247.76	241.75	247.42	615,500	+4.36(+1.79%)
Jan 10, 2019	243.35	244.20	240.50	243.06	665,374	-1.09(-0.45%)
Jan 09, 2019	240.15	245.88	240.15	244.15	777,435	+5.19(+2.17%)
Jan 08, 2019	239.79	243.65	237.54	238.96	762,590	+2.57(+1.09%)
Jan 07, 2019	234.08	237.34	230.80	236.39	747,324	+3.49(+1.50%)
Jan 04, 2019	232.42	236.83	230.97	232.90	781,400	+2.29(+0.99%)
Jan 03, 2019	232.53	234.24	225.82	230.61	818,020	-2.45(-1.05%)
Jan 02, 2019	233.62	234.89	229.05	233.06	678,392	-3.03(-1.28%)
Dec 31, 2018	233.40	237.74	232.50	236.09	557,400	+4.15(+1.79%)
Dec 28, 2018	233.60	234.45	229.48	231.94	521,900	-0.49(-0.21%)
Dec 27, 2018	231.78	233.22	221.24	232.43	969,878	-2.68(-1.14%)
Dec 26, 2018	222.71	235.11	222.71	235.11	614,075	+13.90(+6.28%)
Dec 24, 2018	224.85	227.58	220.63	221.21	428,400	-5.25(-2.32%)
Dec 21, 2018	224.00	228.52	221.38	226.46	1,834,700	+2.32(+1.04%)
Dec 20, 2018	227.30	229.57	222.55	224.14	1,378,085	-4.66(-2.04%)
Dec 19, 2018	230.10	234.50	226.33	228.80	1,205,703	-1.20(-0.52%)
Dec 18, 2018	237.30	238.85	225.16	230.00	1,537,005	-6.95(-2.93%)
Dec 17, 2018	227.87	238.41	223.73	236.95	1,984,984	-0.08(-0.03%)
Dec 14, 2018	243.94	244.13	235.38	237.03	830,900	-7.32(-3.00%)
Dec 13, 2018	245.48	247.07	239.58	244.35	624,903	-0.43(-0.18%)
Dec 12, 2018	245.78	249.88	244.24	244.78	891,756	+2.37(+0.98%)
Dec 11, 2018	238.61	245.14	238.07	242.41	1,169,849	+6.20(+2.62%)
Dec 10, 2018	237.98	239.26	232.91	236.21	910,881	-2.64(-1.11%)
Dec 07, 2018	245.40	246.20	236.80	238.85	772,600	-5.30(-2.17%)
Dec 06, 2018	248.03	250.25	236.51	244.15	1,526,963	-8.11(-3.21%)
Dec 04, 2018	261.15	262.38	245.84	252.26	1,586,000	-9.16(-3.50%)
Dec 03, 2018	256.85	262.75	252.43	261.42	1,216,639	+6.54(+2.57%)
Nov 30, 2018	249.42	257.75	248.68	254.88	4,145,700	+6.06(+2.44%)
Nov 29, 2018	250.74	251.80	246.20	248.82	869,190	-3.00(-1.19%)
Nov 28, 2018	243.27	254.19	243.27	251.82	1,278,293	+8.75(+3.60%)
Nov 27, 2018	244.75	245.57	238.05	243.07	1,352,675	-2.89(-1.17%)
Nov 26, 2018	244.90	247.87	243.63	245.96	1,385,687	+3.27(+1.35%)
Nov 23, 2018	236.06	243.29	236.06	242.69	552,500	+4.34(+1.82%)
Nov 21, 2018		238.35	238.35	238.35	0	+6.61(+2.85%)
Nov 20, 2018	233.77	236.13	229.18	231.74	1,168,949	-6.49(-2.72%)
Nov 19, 2018	249.93	249.93	237.53	238.23	895,758	-12.33(-4.92%)
Nov 16, 2018	247.85	253.14	246.69	250.56	1,209,100	+1.49(+0.60%)
Nov 15, 2018	250.41	250.41	242.76	249.07	1,036,775	-1.87(-0.75%)
Nov 14, 2018	260.36	263.01	249.59	250.94	1,064,624	-7.90(-3.05%)
Nov 13, 2018	268.13	268.26	258.46	258.84	780,925	-8.49(-3.18%)
Nov 12, 2018	273.00	274.36	266.93	267.33	716,377	-5.99(-2.19%)
Nov 09, 2018	270.32	273.58	267.00	273.32	858,500	+1.21(+0.44%)
Nov 08, 2018	273.69	274.85	267.03	272.11	961,855	-3.10(-1.13%)
Nov 07, 2018	260.33	277.98	260.33	275.21	1,823,714	+18.73(+7.30%)
Nov 06, 2018	261.99	263.61	253.36	256.48	890,251	-5.62(-2.14%)
Nov 05, 2018	259.56	263.27	258.22	262.10	1,199,896	+3.00(+1.16%)
Nov 02, 2018	268.47	270.11	257.93	259.10	1,238,700	-8.77(-3.27%)

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.