Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	143.44	143.72	141.97	142.90	30,317,994	+0.27(+0.19%)
Mar 28, 2019	141.68	142.75	140.88	142.62	20,855,928	+1.43(+1.01%)
Mar 27, 2019	141.61	142.07	139.53	141.20	25,148,982	-0.55(-0.39%)
Mar 26, 2019	141.38	142.64	140.75	141.75	22,828,072	+1.48(+1.05%)
Mar 25, 2019	139.53	141.24	138.52	140.27	28,330,030	+0.62(+0.44%)
Mar 22, 2019	143.93	144.25	139.61	139.66	43,564,260	-5.27(-3.64%)
Mar 21, 2019	142.56	145.67	142.56	144.93	34,109,372	+1.88(+1.31%)
Mar 20, 2019	144.25	145.07	142.26	143.05	31,553,350	-1.20(-0.83%)
Mar 19, 2019	145.67	145.72	143.89	144.26	20,010,906	-0.74(-0.51%)
Mar 18, 2019	144.35	145.64	143.81	144.99	26,324,100	+0.92(+0.64%)
Mar 15, 2019	143.85	145.10	143.67	144.07	23,660,222	+0.38(+0.27%)
Mar 14, 2019	144.20	144.31	143.55	143.69	15,269,805	-0.59(-0.41%)
Mar 13, 2019	144.22	144.97	144.06	144.27	25,888,374	+0.57(+0.40%)
Mar 12, 2019	143.73	144.27	143.18	143.71	20,363,818	+0.07(+0.05%)
Mar 11, 2019	141.60	143.65	141.41	143.63	22,399,352	+2.47(+1.75%)
Mar 08, 2019	140.42	141.28	140.21	141.16	21,985,536	-0.04(-0.03%)
Mar 07, 2019	142.45	142.56	140.91	141.20	28,793,542	-1.25(-0.88%)
Mar 06, 2019	145.24	145.30	142.32	142.45	31,775,216	-2.85(-1.96%)
Mar 05, 2019	146.10	146.11	145.19	145.30	18,027,706	-0.68(-0.47%)
Mar 04, 2019	147.59	147.80	144.84	145.98	25,012,428	-1.33(-0.90%)
Mar 01, 2019	147.04	147.40	145.92	147.31	20,675,328	+1.36(+0.93%)
Feb 28, 2019	146.24	146.60	145.57	145.95	19,371,764	-0.50(-0.34%)
Feb 27, 2019	145.68	146.56	145.34	146.45	19,515,398	+0.57(+0.39%)
Feb 26, 2019	147.09	147.26	146.05	145.88	23,073,918	-1.38(-0.94%)
Feb 25, 2019	148.09	148.48	147.17	147.26	19,246,306	+0.04(+0.03%)
Feb 22, 2019	146.41	147.34	146.25	147.22	21,926,454	+1.27(+0.87%)
Feb 21, 2019	146.28	146.50	145.28	145.96	18,784,800	-0.56(-0.38%)
Feb 20, 2019	145.84	146.69	145.72	146.52	19,654,250	+0.69(+0.47%)
Feb 19, 2019	144.81	146.25	144.81	145.83	17,016,630	+0.40(+0.28%)
Feb 15, 2019	144.09	145.45	143.61	145.43	29,261,554	+2.28(+1.59%)
Feb 14, 2019	142.04	143.71	141.87	143.15	19,600,208	+0.33(+0.23%)
Feb 13, 2019	142.82	143.14	142.15	142.82	16,650,536	+0.40(+0.28%)
Feb 12, 2019	141.43	142.61	141.39	142.42	22,301,692	+1.76(+1.25%)
Feb 11, 2019	139.91	140.71	139.29	140.66	17,581,302	+1.16(+0.83%)
Feb 08, 2019	138.76	139.54	138.24	139.50	14,462,020	+0.15(+0.11%)
Feb 07, 2019	139.56	140.29	138.14	139.35	24,534,260	-1.15(-0.82%)
Feb 06, 2019	140.61	140.91	139.73	140.50	14,732,686	-0.18(-0.13%)
Feb 05, 2019	140.58	141.13	139.86	140.68	19,644,662	+0.15(+0.11%)
Feb 04, 2019	139.09	140.54	138.60	140.53	22,790,446	+1.66(+1.19%)
Feb 01, 2019	139.03	139.34	138.32	138.88	18,323,572	+0.11(+0.08%)
Jan 31, 2019	137.41	138.99	137.34	138.76	29,269,864	+1.17(+0.85%)
Jan 30, 2019	136.83	138.09	135.62	137.59	27,386,590	+1.49(+1.09%)
Jan 29, 2019	136.57	136.68	135.80	136.10	12,968,394	-0.32(-0.24%)
Jan 28, 2019	135.88	136.76	135.33	136.43	24,444,860	-0.74(-0.54%)
Jan 25, 2019	136.49	137.44	136.31	137.16	23,919,104	+2.00(+1.48%)
Jan 24, 2019	134.45	135.69	134.36	135.16	18,206,852	+0.55(+0.41%)
Jan 23, 2019	135.28	136.08	133.55	134.61	22,137,810	-0.37(-0.28%)
Jan 22, 2019	136.34	136.62	134.10	134.98	29,794,940	-2.17(-1.58%)
Jan 18, 2019	136.47	137.70	135.91	137.15	30,407,194	+1.40(+1.03%)
Jan 17, 2019	134.04	136.22	134.03	135.76	20,681,894	+1.22(+0.91%)
Jan 16, 2019	133.75	135.22	133.75	134.54	22,348,556	+1.09(+0.82%)
Jan 15, 2019	132.80	133.73	132.28	133.45	27,565,432	+1.02(+0.77%)
Jan 14, 2019	132.95	133.53	132.28	132.42	31,337,026	-1.33(-1.00%)
Jan 11, 2019	133.13	134.04	132.82	133.75	24,092,588	+0.04(+0.03%)
Jan 10, 2019	132.25	133.79	131.59	133.72	24,539,252	+0.69(+0.52%)
Jan 09, 2019	132.40	133.49	131.84	133.03	27,591,728	+1.09(+0.83%)
Jan 08, 2019	131.07	132.00	129.76	131.94	29,334,272	+1.99(+1.53%)
Jan 07, 2019	127.78	130.67	127.29	129.95	32,734,068	+2.23(+1.75%)
Jan 04, 2019	124.67	128.09	124.47	127.71	37,978,728	+4.60(+3.74%)
Jan 03, 2019	124.66	125.34	122.56	123.11	31,394,102	-2.24(-1.79%)

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.