Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	159.12	160.19	158.75	160.02	164,916	+1.88(+1.19%)
Mar 28, 2019	157.86	158.55	157.19	158.13	255,412	+0.57(+0.36%)
Mar 27, 2019	159.01	159.15	156.40	157.56	209,719	-1.49(-0.94%)
Mar 26, 2019	159.10	160.04	158.42	159.05	261,456	+1.03(+0.65%)
Mar 25, 2019	158.08	158.51	156.72	158.02	490,690	-0.12(-0.08%)
Mar 22, 2019	160.89	161.25	158.06	158.14	163,838	-3.35(-2.07%)
Mar 21, 2019	159.41	161.70	159.19	161.49	231,393	+0.85(+0.53%)
Mar 20, 2019	161.54	161.79	159.93	160.64	281,744	-1.02(-0.63%)
Mar 19, 2019	161.20	162.13	160.69	161.67	312,815	+1.16(+0.72%)
Mar 18, 2019	160.78	160.96	159.79	160.50	202,315	-0.18(-0.11%)
Mar 15, 2019	160.20	160.96	159.80	160.68	158,159	+0.88(+0.55%)
Mar 14, 2019	160.27	160.28	159.42	159.80	114,890	-0.36(-0.22%)
Mar 13, 2019	158.99	160.63	158.96	160.16	152,669	+1.70(+1.07%)
Mar 12, 2019	157.60	158.84	157.54	158.47	276,011	+1.19(+0.76%)
Mar 11, 2019	155.69	157.38	155.33	157.28	534,667	+2.08(+1.34%)
Mar 08, 2019	154.61	155.29	153.94	155.19	229,103	-0.32(-0.21%)
Mar 07, 2019	156.43	156.60	155.00	155.52	291,251	-1.08(-0.69%)
Mar 06, 2019	159.40	159.48	156.27	156.60	508,682	-2.79(-1.75%)
Mar 05, 2019	159.65	160.09	158.64	159.39	224,005	-0.21(-0.13%)
Mar 04, 2019	162.46	162.52	158.38	159.60	347,467	-2.26(-1.40%)
Mar 01, 2019	160.42	162.04	160.40	161.86	139,718	+2.45(+1.54%)
Feb 28, 2019	159.68	160.29	159.30	159.41	208,795	-0.50(-0.31%)
Feb 27, 2019	159.85	160.49	159.25	159.91	180,278	-0.40(-0.25%)
Feb 26, 2019	160.67	160.94	160.21	160.30	187,053	-0.67(-0.42%)
Feb 25, 2019	161.32	161.84	160.86	160.97	641,352	+0.59(+0.37%)
Feb 22, 2019	159.19	160.50	159.03	160.38	179,095	+1.50(+0.95%)
Feb 21, 2019	159.83	159.92	158.16	158.88	197,371	-1.42(-0.89%)
Feb 20, 2019	160.20	160.42	159.39	160.30	1,022,871	-0.19(-0.12%)
Feb 19, 2019	160.74	161.19	160.44	160.50	415,910	-0.46(-0.29%)
Feb 15, 2019	159.51	161.02	159.51	160.96	158,376	+2.35(+1.48%)
Feb 14, 2019	158.00	159.15	157.63	158.60	157,498	+0.38(+0.24%)
Feb 13, 2019	158.20	158.68	157.52	158.23	366,148	+0.45(+0.29%)
Feb 12, 2019	156.42	157.88	156.14	157.78	256,205	+2.12(+1.36%)
Feb 11, 2019	156.04	156.41	155.27	155.66	189,425	+0.02(+0.01%)
Feb 08, 2019	154.71	155.64	154.55	155.64	271,843	+0.25(+0.16%)
Feb 07, 2019	156.30	156.49	154.57	155.39	238,321	-1.86(-1.18%)
Feb 06, 2019	156.31	157.40	155.68	157.25	304,402	+0.58(+0.37%)
Feb 05, 2019	157.09	158.10	156.61	156.67	254,925	-0.16(-0.10%)
Feb 04, 2019	157.07	157.07	155.50	156.83	241,990	-0.24(-0.15%)
Feb 01, 2019	156.96	157.40	155.98	157.07	358,407	+0.23(+0.15%)
Jan 31, 2019	154.54	157.18	154.54	156.84	429,357	+1.99(+1.29%)
Jan 30, 2019	153.29	155.27	152.91	154.84	525,870	+2.25(+1.47%)
Jan 29, 2019	151.88	152.81	151.55	152.59	471,987	+0.54(+0.36%)
Jan 28, 2019	153.02	153.26	151.41	152.05	329,363	-1.93(-1.25%)
Jan 25, 2019	154.09	154.41	153.34	153.98	308,399	+0.64(+0.41%)
Jan 24, 2019	154.25	154.42	152.76	153.34	164,016	-1.10(-0.71%)
Jan 23, 2019	155.02	155.55	152.85	154.44	216,544	-0.01(-0.01%)
Jan 22, 2019	154.57	154.87	153.39	154.45	408,141	-1.22(-0.78%)
Jan 18, 2019	155.06	155.70	153.85	155.66	339,424	+1.73(+1.13%)
Jan 17, 2019	152.19	154.59	152.19	153.93	225,287	+1.42(+0.93%)
Jan 16, 2019	152.95	153.88	152.51	152.51	311,134	-0.30(-0.20%)
Jan 15, 2019	150.33	152.82	150.26	152.82	265,252	+2.78(+1.85%)
Jan 14, 2019	150.80	152.06	150.02	150.04	227,519	-1.73(-1.14%)
Jan 11, 2019	150.84	151.82	150.48	151.77	289,524	+0.37(+0.24%)
Jan 10, 2019	150.04	151.48	149.48	151.41	325,828	+0.59(+0.39%)
Jan 09, 2019	150.77	151.70	150.38	150.82	766,820	+0.59(+0.39%)
Jan 08, 2019	150.05	150.49	148.22	150.23	586,765	+1.59(+1.07%)
Jan 07, 2019	147.86	149.93	147.58	148.63	397,690	+1.31(+0.89%)
Jan 04, 2019	144.64	148.21	144.64	147.32	355,912	+4.55(+3.18%)
Jan 03, 2019	146.02	146.27	142.56	142.78	398,041	-3.30(-2.26%)

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.