Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	169.00	170.64	167.80	170.45	209,560	+1.03(+0.61%)
Apr 29, 2019	167.98	170.69	167.29	169.42	328,547	+3.43(+2.07%)
Apr 26, 2019	166.79	168.32	165.04	165.99	320,300	-0.80(-0.48%)
Apr 25, 2019	168.30	168.30	161.80	166.79	497,887	-1.56(-0.93%)
Apr 24, 2019	170.80	172.62	168.10	168.35	414,754	-2.17(-1.27%)
Apr 23, 2019	170.86	174.95	169.23	170.52	391,494	+0.30(+0.18%)
Apr 22, 2019	166.84	170.56	166.75	170.22	261,362	+2.47(+1.47%)
Apr 18, 2019	166.00	168.87	165.13	167.75	422,300	+1.42(+0.85%)
Apr 17, 2019	171.58	172.80	165.28	166.33	535,889	-4.74(-2.77%)
Apr 16, 2019	168.92	171.49	168.25	171.07	423,808	+3.16(+1.88%)
Apr 15, 2019	166.04	168.41	164.49	167.91	393,782	+2.14(+1.29%)
Apr 12, 2019	164.98	166.63	164.00	165.77	225,800	+1.71(+1.04%)
Apr 11, 2019	163.67	164.48	160.93	164.06	268,698	+1.08(+0.66%)
Apr 10, 2019	161.16	164.39	160.28	162.98	374,075	+2.39(+1.49%)
Apr 09, 2019	160.80	162.04	158.05	160.59	254,384	-1.61(-0.99%)
Apr 08, 2019	162.52	162.69	160.30	162.20	297,516	+0.01(+0.01%)
Apr 05, 2019	160.18	163.24	159.66	162.19	310,800	+3.00(+1.88%)
Apr 04, 2019	160.87	162.19	157.33	159.19	432,873	-1.48(-0.92%)
Apr 03, 2019	159.86	162.73	159.00	160.67	603,460	+2.53(+1.60%)
Apr 02, 2019	155.38	158.96	155.06	158.14	496,300	+3.51(+2.27%)
Apr 01, 2019	152.07	155.13	150.49	154.63	452,120	+4.92(+3.29%)
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%)

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.