Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	165.57	167.48	163.50	166.25	21,491,446	+1.65(+1.00%)
Jan 30, 2019	159.15	165.61	158.37	164.61	37,473,060	+9.81(+6.34%)
Jan 29, 2019	156.93	158.25	153.85	154.80	18,564,664	-2.01(-1.28%)
Jan 28, 2019	155.71	157.57	153.24	156.81	10,267,921	-0.29(-0.18%)
Jan 25, 2019	156.80	158.37	155.34	157.10	16,680,760	+3.31(+2.15%)
Jan 24, 2019	149.46	153.93	149.20	153.79	11,137,307	+3.78(+2.52%)
Jan 23, 2019	152.60	153.12	148.95	150.01	10,326,952	-0.12(-0.08%)
Jan 22, 2019	152.35	153.38	148.22	150.13	21,573,154	-4.81(-3.10%)
Jan 18, 2019	156.35	157.37	152.68	154.94	19,874,928	+1.04(+0.67%)
Jan 17, 2019	150.09	156.45	149.88	153.90	16,352,181	+1.12(+0.73%)
Jan 16, 2019	150.78	153.33	149.49	152.79	14,985,151	+3.91(+2.62%)
Jan 15, 2019	148.68	152.12	147.97	148.88	15,190,910	+1.59(+1.08%)
Jan 14, 2019	146.53	148.57	144.60	147.29	13,524,035	-2.02(-1.35%)
Jan 11, 2019	149.82	151.35	148.15	149.31	9,718,307	-0.37(-0.24%)
Jan 10, 2019	147.82	150.01	146.91	149.68	14,407,320	-0.23(-0.15%)
Jan 09, 2019	147.90	151.32	146.53	149.91	20,459,450	+5.06(+3.49%)
Jan 08, 2019	143.08	145.59	140.18	144.84	16,699,756	+3.64(+2.58%)
Jan 07, 2019	138.69	142.17	137.17	141.20	17,455,180	+3.31(+2.40%)
Jan 04, 2019	132.48	139.21	131.89	137.90	23,152,504	+9.03(+7.01%)
Jan 03, 2019	132.49	133.08	128.11	128.87	19,780,614	-6.02(-4.46%)
Jan 02, 2019	132.35	135.92	131.26	134.89	16,900,130	-0.37(-0.27%)
Dec 31, 2018	139.95	140.14	134.24	135.25	11,336,674	-1.99(-1.45%)
Dec 28, 2018	137.35	139.11	134.98	137.25	12,115,910	+0.63(+0.46%)
Dec 27, 2018	133.26	136.61	132.11	136.61	11,602,845	+0.44(+0.33%)
Dec 26, 2018	131.11	136.19	128.45	136.17	14,998,187	+6.03(+4.63%)
Dec 24, 2018	128.28	132.78	128.05	130.14	11,391,805	-0.11(-0.08%)
Dec 21, 2018	135.26	135.37	128.50	130.25	29,177,622	-3.07(-2.30%)
Dec 20, 2018	134.03	135.93	131.15	133.32	24,330,022	-2.00(-1.48%)
Dec 19, 2018	139.17	139.44	133.93	135.32	28,015,108	-3.63(-2.61%)
Dec 18, 2018	142.37	142.83	138.25	138.95	18,073,108	-3.12(-2.19%)
Dec 17, 2018	144.56	145.98	140.35	142.07	15,982,226	-4.95(-3.37%)
Dec 14, 2018	145.75	148.70	143.79	147.02	15,769,776	-2.45(-1.64%)
Dec 13, 2018	151.02	151.42	148.52	149.47	12,371,992	-0.02(-0.01%)
Dec 12, 2018	153.18	154.10	149.42	149.49	16,822,362	-0.33(-0.22%)
Dec 11, 2018	153.20	154.17	148.90	149.82	13,819,728	+0.40(+0.26%)
Dec 10, 2018	148.40	150.78	145.52	149.42	15,718,324	-1.61(-1.07%)
Dec 07, 2018	153.34	155.95	149.72	151.03	17,682,446	-2.73(-1.78%)
Dec 06, 2018	150.97	153.80	148.51	153.76	25,657,774	-2.48(-1.59%)
Dec 04, 2018	162.69	162.79	154.38	156.24	22,497,008	-5.33(-3.30%)
Dec 03, 2018	166.40	166.56	161.34	161.57	31,482,986	+2.84(+1.79%)
Nov 30, 2018	155.81	158.73	154.64	158.73	35,542,548	+4.52(+2.93%)
Nov 29, 2018	155.98	156.89	151.50	154.21	20,781,602	-3.02(-1.92%)
Nov 28, 2018	156.90	157.68	153.20	157.23	21,036,276	+2.84(+1.84%)
Nov 27, 2018	152.59	155.84	151.54	154.38	18,138,562	+0.44(+0.29%)
Nov 26, 2018	151.18	154.45	150.35	153.94	16,348,464	+5.60(+3.78%)
Nov 23, 2018	145.35	149.16	145.05	148.34	7,537,378	+0.91(+0.62%)
Nov 21, 2018		147.43	147.43	147.43	0	+3.38(+2.35%)
Nov 20, 2018	142.56	146.11	140.93	144.04	19,717,994	-3.50(-2.37%)
Nov 19, 2018	150.00	151.18	146.80	147.55	18,300,172	-4.51(-2.97%)
Nov 16, 2018	152.98	153.73	150.12	152.06	20,308,682	-2.09(-1.36%)
Nov 15, 2018	150.87	155.31	148.89	154.15	30,455,184	+5.70(+3.84%)
Nov 14, 2018	148.22	150.13	146.47	148.44	22,065,386	+3.41(+2.35%)
Nov 13, 2018	142.91	147.95	142.00	145.03	19,814,248	+4.10(+2.91%)
Nov 12, 2018	143.09	144.47	138.11	140.93	16,724,378	-2.00(-1.40%)
Nov 09, 2018	143.64	143.79	140.59	142.93	16,438,040	-4.09(-2.78%)
Nov 08, 2018	148.99	149.87	144.74	147.01	17,288,380	-3.46(-2.30%)
Nov 07, 2018	148.77	150.77	146.96	150.48	18,104,922	+4.99(+3.43%)
Nov 06, 2018	143.94	147.97	143.39	145.48	18,080,948	+2.76(+1.94%)
Nov 05, 2018	144.28	147.39	142.32	142.72	16,398,414	-2.91(-2.00%)
Nov 02, 2018	150.54	152.31	144.34	145.63	46,603,872	-3.61(-2.42%)

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.