Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	266.98	269.40	262.70	266.87	113,556	-5.05(-1.86%)
Apr 29, 2019	271.38	272.36	270.06	271.93	79,461	+3.85(+1.43%)
Apr 26, 2019	266.98	268.85	264.45	268.08	145,109	+4.06(+1.54%)
Apr 25, 2019	262.81	264.01	258.85	264.01	174,848	-5.93(-2.20%)
Apr 24, 2019	277.42	277.42	267.64	269.95	471,483	-12.42(-4.40%)
Apr 23, 2019	281.04	284.45	280.06	282.36	258,845	-0.44(-0.16%)
Apr 22, 2019	277.53	283.35	276.65	282.80	139,523	-6.59(-2.28%)
Apr 18, 2019	287.20	292.03	285.33	289.39	315,950	+0.33(+0.11%)
Apr 17, 2019	293.46	294.34	288.07	289.06	335,290	+1.76(+0.61%)
Apr 16, 2019	288.07	288.40	285.00	287.31	318,874	+10.99(+3.98%)
Apr 15, 2019	280.82	280.82	274.01	276.32	360,417	-9.34(-3.27%)
Apr 12, 2019	287.31	287.53	284.34	285.66	380,409	+10.55(+3.83%)
Apr 11, 2019	277.97	278.19	273.24	275.11	443,284	-12.63(-4.39%)
Apr 10, 2019	286.98	288.85	284.18	287.75	168,364	-1.10(-0.38%)
Apr 09, 2019	291.15	291.15	287.53	288.85	174,537	-2.42(-0.83%)
Apr 08, 2019	290.93	293.13	287.64	291.26	150,632	-2.53(-0.86%)
Apr 05, 2019	292.25	295.82	290.28	293.79	247,823	+6.15(+2.14%)
Apr 04, 2019	283.24	288.07	282.25	287.64	337,021	+8.24(+2.95%)
Apr 03, 2019	281.92	287.42	277.09	279.40	372,749	+6.26(+2.29%)
Apr 02, 2019	275.55	275.77	270.17	273.13	172,470	-4.40(-1.58%)
Apr 01, 2019	275.88	277.97	273.35	277.53	271,444	+11.87(+4.47%)
Mar 29, 2019	264.78	267.14	261.05	265.66	296,881	+8.02(+3.11%)
Mar 28, 2019	254.24	258.03	252.48	257.64	211,109	+5.60(+2.22%)
Mar 27, 2019	254.24	255.00	248.41	252.04	217,256	-1.32(-0.52%)
Mar 26, 2019	254.35	255.22	250.17	253.36	184,750	+0.77(+0.30%)
Mar 25, 2019	249.29	254.24	248.96	252.59	244,533	-1.43(-0.56%)
Mar 22, 2019	264.78	265.55	253.69	254.02	357,490	-24.17(-8.69%)
Mar 21, 2019	269.18	278.19	268.19	278.19	416,278	-0.44(-0.16%)
Mar 20, 2019	275.22	287.09	270.28	278.63	278,253	-4.18(-1.48%)
Mar 19, 2019	283.35	285.66	279.94	282.80	247,263	+16.37(+6.14%)
Mar 18, 2019	267.58	268.41	263.82	266.43	252,471	+9.29(+3.61%)
Mar 15, 2019	254.22	258.81	253.80	257.14	179,053	+9.91(+4.01%)
Mar 14, 2019	248.69	248.69	244.31	247.23	118,979	-2.61(-1.04%)
Mar 13, 2019	250.46	252.03	248.48	249.84	162,469	-1.46(-0.58%)
Mar 12, 2019	249.42	252.66	248.17	251.30	177,514	+7.51(+3.08%)
Mar 11, 2019	238.04	244.93	237.84	243.78	175,073	+13.57(+5.89%)
Mar 08, 2019	228.55	231.77	225.94	230.22	304,005	-13.05(-5.36%)
Mar 07, 2019	252.45	252.86	241.49	243.26	374,268	-17.22(-6.61%)
Mar 06, 2019	266.74	266.74	260.17	260.48	256,121	-7.62(-2.84%)
Mar 05, 2019	262.67	269.25	260.80	268.10	279,741	+9.39(+3.63%)
Mar 04, 2019	264.87	264.87	251.82	258.71	346,495	+3.86(+1.52%)
Mar 01, 2019	257.87	258.40	251.93	254.85	228,612	+8.35(+3.39%)
Feb 28, 2019	249.42	249.94	245.25	246.50	197,235	-4.90(-1.95%)
Feb 27, 2019	254.95	255.89	250.05	251.40	343,944	-12.21(-4.63%)
Feb 26, 2019	260.80	265.70	258.92	263.61	290,572	-6.37(-2.36%)
Feb 25, 2019	269.67	274.26	268.73	269.98	553,208	+14.40(+5.64%)
Feb 22, 2019	254.43	256.62	252.13	255.58	446,923	+12.21(+5.02%)
Feb 21, 2019	246.81	247.02	242.12	243.37	129,596	-1.36(-0.55%)
Feb 20, 2019	243.26	248.79	242.74	244.72	168,223	+3.97(+1.65%)
Feb 19, 2019	232.62	242.32	232.20	240.76	255,300	+9.91(+4.30%)
Feb 15, 2019	230.22	232.31	228.13	230.84	230,490	-3.86(-1.65%)
Feb 14, 2019	231.99	237.63	229.80	234.71	298,482	-2.19(-0.92%)
Feb 13, 2019	241.18	242.22	234.91	236.90	232,606	+6.37(+2.76%)
Feb 12, 2019	232.31	233.45	229.91	230.53	171,919	+1.04(+0.45%)
Feb 11, 2019	232.41	233.35	228.76	229.49	154,125	+1.77(+0.78%)
Feb 08, 2019	226.36	228.44	221.76	227.71	162,360	+0.00(+0.00%)
Feb 07, 2019	230.64	234.91	220.20	227.71	247,447	-8.24(-3.49%)
Feb 06, 2019	245.14	245.25	233.97	235.96	164,424	-8.45(-3.46%)
Feb 05, 2019	237.52	246.71	236.06	244.41	188,533	+10.33(+4.41%)
Feb 04, 2019	231.57	236.69	230.64	234.08	136,587	+0.31(+0.13%)

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.