Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	260.62	268.77	259.79	267.58	760,831	+6.29(+2.41%)
Jan 30, 2019	261.09	265.58	259.41	261.29	635,209	+2.08(+0.80%)
Jan 29, 2019	262.87	263.11	257.32	259.20	713,592	-4.66(-1.77%)
Jan 28, 2019	265.70	266.48	259.56	263.86	794,191	-4.12(-1.54%)
Jan 25, 2019	264.30	268.69	263.12	267.98	965,256	+6.87(+2.63%)
Jan 24, 2019	258.31	263.26	255.12	261.12	1,044,671	+3.51(+1.36%)
Jan 23, 2019	250.92	257.81	248.99	257.61	689,048	+9.18(+3.69%)
Jan 22, 2019	250.27	252.60	246.32	248.43	1,265,097	-3.80(-1.51%)
Jan 18, 2019	250.47	252.74	245.63	252.23	1,284,004	+8.03(+3.29%)
Jan 17, 2019	230.74	244.21	229.64	244.20	1,491,376	+11.40(+4.90%)
Jan 16, 2019	233.61	235.98	230.13	232.80	495,911	-0.98(-0.42%)
Jan 15, 2019	230.47	235.46	229.04	233.78	617,668	+3.51(+1.52%)
Jan 14, 2019	233.95	233.95	229.16	230.27	706,085	-4.55(-1.94%)
Jan 11, 2019	232.92	237.60	232.58	234.81	458,822	+2.64(+1.14%)
Jan 10, 2019	231.53	235.22	230.22	232.17	498,613	-0.38(-0.16%)
Jan 09, 2019	228.11	237.04	228.11	232.55	756,251	+4.13(+1.81%)
Jan 08, 2019	234.93	235.60	224.90	228.42	832,381	-3.98(-1.71%)
Jan 07, 2019	230.46	237.60	228.23	232.40	602,090	+2.67(+1.16%)
Jan 04, 2019	228.40	231.39	225.73	229.73	429,450	+3.69(+1.63%)
Jan 03, 2019	228.93	230.62	225.45	226.04	632,596	-3.41(-1.48%)
Jan 02, 2019	231.61	231.61	226.56	229.45	471,589	-4.42(-1.89%)
Dec 31, 2018	237.78	239.98	232.44	233.87	469,956	-1.85(-0.78%)
Dec 28, 2018	235.75	238.58	232.81	235.72	428,602	+1.40(+0.60%)
Dec 27, 2018	229.34	234.45	227.48	234.32	437,930	-0.41(-0.18%)
Dec 26, 2018	221.33	234.82	221.33	234.74	438,058	+13.73(+6.21%)
Dec 24, 2018	223.25	225.53	219.21	221.01	264,244	-4.85(-2.15%)
Dec 21, 2018	224.46	231.67	222.80	225.85	1,095,152	+3.87(+1.74%)
Dec 20, 2018	224.97	227.82	218.11	221.99	815,547	-3.76(-1.67%)
Dec 19, 2018	229.89	233.60	223.28	225.75	512,541	-4.97(-2.15%)
Dec 18, 2018	229.21	231.69	224.92	230.72	671,778	+2.32(+1.02%)
Dec 17, 2018	233.12	233.12	225.22	228.40	645,913	-6.43(-2.74%)
Dec 14, 2018	233.73	238.44	231.09	234.83	559,876	-1.08(-0.46%)
Dec 13, 2018	234.97	239.36	234.35	235.92	541,436	+0.97(+0.41%)
Dec 12, 2018	240.03	240.82	234.10	234.95	680,521	-2.18(-0.92%)
Dec 11, 2018	243.77	243.77	234.72	237.13	585,430	-3.02(-1.26%)
Dec 10, 2018	240.82	241.60	233.45	240.15	635,870	-2.93(-1.20%)
Dec 07, 2018	248.99	251.66	241.94	243.08	459,410	-7.60(-3.03%)
Dec 06, 2018	247.48	251.06	241.48	250.68	731,726	+0.36(+0.14%)
Dec 04, 2018	260.69	261.62	247.61	250.32	602,133	-9.73(-3.74%)
Dec 03, 2018	265.77	267.90	260.01	260.05	539,900	-0.90(-0.35%)
Nov 30, 2018	263.79	265.56	260.65	260.95	637,309	-2.69(-1.02%)
Nov 29, 2018	256.44	265.74	254.70	263.65	586,569	+6.00(+2.33%)
Nov 28, 2018	254.12	258.51	253.26	257.64	397,604	+4.91(+1.94%)
Nov 27, 2018	250.72	254.52	249.62	252.73	508,986	+2.09(+0.83%)
Nov 26, 2018	250.45	253.46	248.65	250.64	640,581	+3.63(+1.47%)
Nov 23, 2018	242.89	249.70	242.89	247.01	207,335	+2.74(+1.12%)
Nov 21, 2018		244.27	244.27	244.27	0	+4.11(+1.71%)
Nov 20, 2018	232.32	240.48	227.44	240.16	945,949	+2.96(+1.25%)
Nov 19, 2018	248.06	249.85	234.79	237.19	840,287	-11.81(-4.74%)
Nov 16, 2018	241.90	254.13	241.90	249.00	1,182,587	+4.70(+1.93%)
Nov 15, 2018	248.62	249.35	241.83	244.30	668,973	-6.12(-2.44%)
Nov 14, 2018	251.63	254.74	248.58	250.42	416,684	+1.33(+0.53%)
Nov 13, 2018	254.03	256.76	247.92	249.09	379,448	-4.12(-1.63%)
Nov 12, 2018	257.20	258.25	251.13	253.21	425,900	-4.95(-1.92%)
Nov 09, 2018	257.06	258.73	254.03	258.16	427,848	+1.13(+0.44%)
Nov 08, 2018	253.66	260.18	253.66	257.03	515,773	+1.58(+0.62%)
Nov 07, 2018	249.03	256.01	248.03	255.45	587,591	+7.44(+3.00%)
Nov 06, 2018	244.90	252.78	244.90	248.01	595,035	+3.11(+1.27%)
Nov 05, 2018	248.23	250.33	243.94	244.90	577,412	-4.74(-1.90%)
Nov 02, 2018	251.96	256.02	245.91	249.64	572,271	-0.71(-0.28%)

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.