Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	148.30	150.38	148.08	149.71	462,000	+2.35(+1.59%)
Mar 28, 2019	145.31	151.36	144.19	147.36	643,613	+2.41(+1.66%)
Mar 27, 2019	144.96	147.12	143.50	144.95	730,680	-0.21(-0.14%)
Mar 26, 2019	144.63	145.33	143.71	145.16	131,297	+1.36(+0.95%)
Mar 25, 2019	143.58	144.99	142.20	143.80	178,298	-0.47(-0.33%)
Mar 22, 2019	146.62	147.30	143.32	144.27	265,100	-3.06(-2.08%)
Mar 21, 2019	143.59	148.42	143.59	147.33	350,665	+3.57(+2.48%)
Mar 20, 2019	143.38	145.49	142.69	143.76	227,445	+0.56(+0.39%)
Mar 19, 2019	144.30	144.30	142.74	143.20	206,970	-0.50(-0.35%)
Mar 18, 2019	144.90	146.04	143.04	143.70	219,663	-1.19(-0.82%)
Mar 15, 2019	144.31	146.10	144.10	144.89	262,500	+0.99(+0.69%)
Mar 14, 2019	142.50	144.52	141.74	143.90	247,530	+1.80(+1.27%)
Mar 13, 2019	143.22	144.14	142.07	142.10	215,104	-0.37(-0.26%)
Mar 12, 2019	143.28	144.67	141.64	142.47	229,970	-0.75(-0.52%)
Mar 11, 2019	140.84	143.27	140.84	143.22	237,628	+2.50(+1.78%)
Mar 08, 2019	138.17	141.45	136.08	140.72	209,600	+1.14(+0.82%)
Mar 07, 2019	140.75	140.78	139.08	139.58	284,465	-1.79(-1.27%)
Mar 06, 2019	143.68	143.68	140.23	141.37	278,031	-2.60(-1.81%)
Mar 05, 2019	144.15	144.92	143.25	143.97	157,336	+0.11(+0.08%)
Mar 04, 2019	144.89	145.50	141.03	143.86	374,409	-0.52(-0.36%)
Mar 01, 2019	145.40	145.78	143.86	144.38	261,500	-0.01(-0.01%)
Feb 28, 2019	147.51	147.98	144.13	144.39	392,317	-3.14(-2.13%)
Feb 27, 2019	146.43	148.68	146.16	147.53	426,612	+1.10(+0.75%)
Feb 26, 2019	145.21	146.93	144.17	146.43	279,324	+1.19(+0.82%)
Feb 25, 2019	143.04	146.00	141.88	145.24	364,451	+1.77(+1.23%)
Feb 22, 2019	142.62	143.62	141.56	143.47	293,300	+1.02(+0.72%)
Feb 21, 2019	140.08	142.89	139.70	142.45	385,807	+1.80(+1.28%)
Feb 20, 2019	138.22	140.93	137.43	140.65	342,713	+2.43(+1.76%)
Feb 19, 2019	137.12	138.83	136.30	138.22	332,146	+1.97(+1.45%)
Feb 15, 2019	136.81	137.69	136.23	136.25	361,200	+0.06(+0.04%)
Feb 14, 2019	133.46	136.89	132.21	136.19	568,072	+2.68(+2.01%)
Feb 13, 2019	129.44	133.88	129.33	133.51	481,905	+4.15(+3.21%)
Feb 12, 2019	129.88	130.66	127.60	129.36	613,988	+0.37(+0.29%)
Feb 11, 2019	126.39	130.52	125.95	128.99	1,102,963	+4.46(+3.58%)
Feb 08, 2019	120.50	128.84	120.49	124.53	2,183,000	+17.25(+16.08%)
Feb 07, 2019	109.17	109.75	106.81	107.28	280,518	-2.31(-2.11%)
Feb 06, 2019	108.59	109.92	106.30	109.59	201,105	+0.88(+0.81%)
Feb 05, 2019	112.05	113.10	108.57	108.71	340,132	-3.26(-2.91%)
Feb 04, 2019	109.83	111.99	109.36	111.97	259,664	+2.38(+2.17%)
Feb 01, 2019	107.83	110.84	107.83	109.59	303,100	+1.38(+1.28%)
Jan 31, 2019	108.30	109.96	107.78	108.21	371,657	+0.27(+0.25%)
Jan 30, 2019	106.93	107.99	106.03	107.94	303,931	+1.71(+1.61%)
Jan 29, 2019	106.52	107.40	105.51	106.23	139,317	-0.56(-0.52%)
Jan 28, 2019	106.48	107.19	105.51	106.79	134,394	-0.51(-0.48%)
Jan 25, 2019	108.35	108.72	107.09	107.30	292,800	+0.13(+0.12%)
Jan 24, 2019	106.54	108.04	105.95	107.17	251,840	+0.80(+0.75%)
Jan 23, 2019	105.33	106.99	103.91	106.37	212,857	+1.76(+1.68%)
Jan 22, 2019	104.64	105.48	103.60	104.61	233,217	-0.54(-0.51%)
Jan 18, 2019	104.28	105.79	103.25	105.15	272,500	+1.35(+1.30%)
Jan 17, 2019	101.46	104.67	101.46	103.80	323,727	+2.01(+1.97%)
Jan 16, 2019	103.40	103.89	101.54	101.79	334,687	-1.14(-1.11%)
Jan 15, 2019	101.34	103.80	101.32	102.93	441,294	+1.54(+1.52%)
Jan 14, 2019	106.98	106.98	101.28	101.39	426,465	-5.10(-4.79%)
Jan 11, 2019	106.28	107.95	105.85	106.49	339,400	-0.17(-0.16%)
Jan 10, 2019	103.37	106.83	102.62	106.66	239,988	+2.52(+2.42%)
Jan 09, 2019	104.76	104.76	103.55	104.14	206,260	+0.14(+0.13%)
Jan 08, 2019	104.80	104.80	102.43	104.00	412,139	+0.75(+0.73%)
Jan 07, 2019	100.14	104.58	100.12	103.25	339,583	+3.31(+3.31%)
Jan 04, 2019	97.97	100.66	97.46	99.94	318,600	+3.99(+4.16%)
Jan 03, 2019	98.14	99.72	95.64	95.95	256,518	-3.36(-3.38%)

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.