Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	231.52	235.68	230.53	235.50	323,950	+4.19(+1.81%)
Apr 29, 2019	231.00	233.14	231.00	231.31	193,677	+0.60(+0.26%)
Apr 26, 2019	228.05	231.21	227.07	230.71	269,900	+2.21(+0.97%)
Apr 25, 2019	230.32	230.90	226.89	228.50	282,868	-2.78(-1.20%)
Apr 24, 2019	229.76	232.37	229.70	231.28	222,546	+1.51(+0.66%)
Apr 23, 2019	229.21	230.70	228.06	229.77	238,519	+1.26(+0.55%)
Apr 22, 2019	228.36	228.99	227.42	228.51	121,741	-0.53(-0.23%)
Apr 18, 2019	228.60	230.28	228.18	229.04	238,800	+0.35(+0.15%)
Apr 17, 2019	229.83	229.84	227.52	228.69	199,443	-0.61(-0.27%)
Apr 16, 2019	226.30	229.90	226.30	229.30	226,676	+3.09(+1.37%)
Apr 15, 2019	227.96	227.96	224.97	226.21	202,730	-0.13(-0.06%)
Apr 12, 2019	223.50	227.09	223.31	226.34	330,400	+4.43(+2.00%)
Apr 11, 2019	217.92	222.63	217.65	221.91	363,253	+5.10(+2.35%)
Apr 10, 2019	214.55	216.85	214.18	216.81	330,069	+2.12(+0.99%)
Apr 09, 2019	217.99	217.99	213.86	214.69	313,327	-3.25(-1.49%)
Apr 08, 2019	216.56	219.08	215.79	217.94	227,167	+1.63(+0.75%)
Apr 05, 2019	215.26	216.46	215.15	216.31	197,400	+1.02(+0.47%)
Apr 04, 2019	216.14	217.46	214.94	215.29	166,887	-0.85(-0.39%)
Apr 03, 2019	216.16	216.26	214.39	216.14	246,761	+1.25(+0.58%)
Apr 02, 2019	217.63	217.76	214.89	214.89	237,925	-2.44(-1.12%)
Apr 01, 2019	216.58	218.45	216.12	217.33	232,035	+1.37(+0.63%)
Mar 29, 2019	215.75	216.31	214.64	215.96	215,400	+0.59(+0.27%)
Mar 28, 2019	213.02	215.71	213.02	215.37	246,306	+0.72(+0.34%)
Mar 27, 2019	215.61	217.10	214.48	214.65	217,022	-0.83(-0.39%)
Mar 26, 2019	215.76	216.26	214.65	215.48	220,840	+0.68(+0.32%)
Mar 25, 2019	215.17	215.99	214.13	214.80	246,862	-0.19(-0.09%)
Mar 22, 2019	214.76	217.40	214.72	214.99	345,800	-0.49(-0.23%)
Mar 21, 2019	211.14	216.01	210.13	215.48	223,132	+3.53(+1.67%)
Mar 20, 2019	218.50	219.02	211.65	211.95	375,874	-6.94(-3.17%)
Mar 19, 2019	220.77	221.78	218.48	218.89	181,628	-1.50(-0.68%)
Mar 18, 2019	219.92	221.50	219.92	220.39	239,078	+1.34(+0.61%)
Mar 15, 2019	218.51	221.67	218.19	219.05	595,800	+0.04(+0.02%)
Mar 14, 2019	218.57	219.79	218.12	219.01	219,957	+0.70(+0.32%)
Mar 13, 2019	218.50	220.40	218.15	218.31	275,093	+0.08(+0.04%)
Mar 12, 2019	218.62	220.28	218.02	218.23	330,002	+0.30(+0.14%)
Mar 11, 2019	217.15	219.49	216.49	217.93	285,359	+1.15(+0.53%)
Mar 08, 2019	216.54	218.08	215.93	216.78	281,700	-1.36(-0.62%)
Mar 07, 2019	221.99	221.99	218.10	218.14	256,572	-3.97(-1.79%)
Mar 06, 2019	223.75	225.41	222.09	222.11	251,123	-0.92(-0.41%)
Mar 05, 2019	223.41	224.92	222.89	223.03	298,179	-1.85(-0.82%)
Mar 04, 2019	225.14	226.80	222.52	224.88	209,378	-0.51(-0.23%)
Mar 01, 2019	226.64	227.64	223.46	225.39	209,900	-0.72(-0.32%)
Feb 28, 2019	224.83	226.30	223.09	226.11	231,877	+1.82(+0.81%)
Feb 27, 2019	222.65	224.95	221.95	224.29	255,769	+1.48(+0.66%)
Feb 26, 2019	222.93	224.94	222.51	222.81	225,550	-0.39(-0.17%)
Feb 25, 2019	224.13	225.53	222.50	223.20	320,602	-0.71(-0.32%)
Feb 22, 2019	223.87	224.84	222.28	223.91	197,300	+1.10(+0.49%)
Feb 21, 2019	221.62	224.02	220.83	222.81	234,968	+1.16(+0.52%)
Feb 20, 2019	219.16	222.00	219.12	221.65	185,135	+2.08(+0.95%)
Feb 19, 2019	216.02	220.38	215.61	219.57	252,767	+2.64(+1.22%)
Feb 15, 2019	215.94	218.30	214.90	216.93	275,900	+2.89(+1.35%)
Feb 14, 2019	213.83	215.81	211.69	214.04	285,539	-0.43(-0.20%)
Feb 13, 2019	213.12	215.97	212.32	214.47	470,747	+2.08(+0.98%)
Feb 12, 2019	214.75	214.75	208.00	212.39	834,307	-7.99(-3.63%)
Feb 11, 2019	222.26	222.26	218.34	220.38	266,689	-1.42(-0.64%)
Feb 08, 2019	221.58	222.91	217.96	221.80	212,400	-0.70(-0.31%)
Feb 07, 2019	221.76	223.13	219.50	222.50	227,422	+0.20(+0.09%)
Feb 06, 2019	220.40	222.62	219.46	222.30	208,146	+1.85(+0.84%)
Feb 05, 2019	219.46	221.60	217.92	220.45	213,431	+0.79(+0.36%)
Feb 04, 2019	222.26	222.26	218.34	219.66	242,733	-2.63(-1.18%)

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.