Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	148.53	149.05	146.50	147.90	806,704	+0.66(+0.45%)
Mar 28, 2019	147.48	148.66	146.46	147.25	702,099	+0.63(+0.43%)
Mar 27, 2019	150.72	152.40	145.45	146.62	732,005	-4.37(-2.90%)
Mar 26, 2019	150.48	151.80	148.04	150.99	598,080	+0.68(+0.45%)
Mar 25, 2019	148.44	150.87	147.13	150.31	671,323	+1.00(+0.67%)
Mar 22, 2019	154.23	154.76	149.07	149.32	685,275	-7.07(-4.52%)
Mar 21, 2019	151.11	157.04	150.95	156.39	552,364	+5.49(+3.64%)
Mar 20, 2019	153.39	153.87	148.18	150.90	452,593	-2.39(-1.56%)
Mar 19, 2019	153.24	154.13	151.99	153.29	386,466	+0.78(+0.51%)
Mar 18, 2019	151.09	153.11	149.60	152.51	429,562	+1.45(+0.96%)
Mar 15, 2019	150.99	155.94	150.63	151.06	1,069,198	+1.27(+0.85%)
Mar 14, 2019	150.87	151.44	149.26	149.79	468,762	-0.84(-0.56%)
Mar 13, 2019	149.89	151.72	149.23	150.63	606,971	+0.92(+0.61%)
Mar 12, 2019	148.08	149.88	146.13	149.71	594,787	+2.74(+1.86%)
Mar 11, 2019	143.40	148.82	143.19	146.98	805,077	+4.35(+3.05%)
Mar 08, 2019	140.41	143.12	139.15	142.63	804,430	-0.56(-0.39%)
Mar 07, 2019	143.42	144.91	141.56	143.19	752,044	-2.38(-1.63%)
Mar 06, 2019	147.34	147.55	144.33	145.56	702,393	-2.46(-1.66%)
Mar 05, 2019	147.68	149.60	145.29	148.02	601,965	+0.14(+0.10%)
Mar 04, 2019	148.22	149.41	144.79	147.88	873,710	+0.52(+0.35%)
Mar 01, 2019	145.94	147.93	143.14	147.35	844,243	+3.04(+2.10%)
Feb 28, 2019	143.39	146.44	142.22	144.32	910,434	+0.26(+0.18%)
Feb 27, 2019	138.28	144.25	137.38	144.06	937,200	+4.37(+3.13%)
Feb 26, 2019	140.11	140.62	134.55	139.69	1,709,984	-2.72(-1.91%)
Feb 25, 2019	142.06	146.44	141.23	142.40	2,426,341	+1.44(+1.02%)
Feb 22, 2019	125.66	141.75	124.84	140.96	5,262,562	+26.39(+23.03%)
Feb 21, 2019	114.18	115.08	113.16	114.57	1,255,099	-0.45(-0.40%)
Feb 20, 2019	115.04	117.72	114.22	115.03	950,235	+0.32(+0.28%)
Feb 19, 2019	114.08	115.75	113.06	114.71	1,080,113	+0.13(+0.11%)
Feb 15, 2019	113.66	114.66	111.81	114.58	697,917	+1.08(+0.95%)
Feb 14, 2019	112.80	114.56	112.23	113.50	685,163	-0.27(-0.24%)
Feb 13, 2019	113.15	114.85	112.08	113.77	580,384	+0.95(+0.84%)
Feb 12, 2019	110.24	113.38	110.24	112.82	818,825	+3.63(+3.32%)
Feb 11, 2019	107.37	109.65	106.28	109.20	676,297	+2.14(+2.00%)
Feb 08, 2019	104.26	107.70	104.26	107.06	632,872	+0.64(+0.60%)
Feb 07, 2019	106.10	109.50	104.52	106.42	645,819	-0.76(-0.71%)
Feb 06, 2019	106.57	109.25	105.26	107.18	630,521	+1.42(+1.34%)
Feb 05, 2019	102.93	106.98	102.51	105.76	732,785	+2.76(+2.68%)
Feb 04, 2019	100.91	103.43	99.61	103.01	420,416	+1.90(+1.87%)
Feb 01, 2019	100.14	101.48	99.35	101.11	421,811	+0.71(+0.70%)
Jan 31, 2019	99.26	101.34	97.77	100.41	602,706	+0.81(+0.82%)
Jan 30, 2019	100.34	100.73	97.72	99.59	729,220	+0.81(+0.82%)
Jan 29, 2019	98.86	99.55	97.64	98.78	356,699	-0.15(-0.15%)
Jan 28, 2019	95.98	100.56	95.75	98.93	800,027	-0.09(-0.09%)
Jan 25, 2019	96.65	100.27	96.10	99.01	672,995	+3.41(+3.57%)
Jan 24, 2019	92.59	96.65	92.59	95.60	745,037	+3.77(+4.11%)
Jan 23, 2019	91.87	92.77	89.83	91.83	699,033	+0.76(+0.84%)
Jan 22, 2019	95.35	95.41	90.12	91.06	800,732	-5.65(-5.84%)
Jan 18, 2019	94.77	97.67	94.44	96.71	723,977	+2.52(+2.68%)
Jan 17, 2019	92.20	95.73	91.28	94.19	617,602	+1.12(+1.21%)
Jan 16, 2019	93.08	94.63	92.62	93.07	666,420	+0.25(+0.27%)
Jan 15, 2019	90.68	93.06	90.58	92.81	699,191	+2.72(+3.02%)
Jan 14, 2019	91.07	92.16	89.07	90.10	557,300	-2.35(-2.54%)
Jan 11, 2019	89.64	93.16	89.59	92.45	663,068	+2.29(+2.54%)
Jan 10, 2019	84.20	91.05	84.19	90.16	903,673	+5.27(+6.21%)
Jan 09, 2019	85.31	88.13	84.42	84.89	853,442	+0.53(+0.63%)
Jan 08, 2019	83.01	84.43	80.10	84.35	1,167,777	+2.57(+3.15%)
Jan 07, 2019	80.73	82.99	79.42	81.78	1,094,135	+1.45(+1.81%)
Jan 04, 2019	78.07	82.70	77.37	80.33	1,299,043	+3.64(+4.74%)
Jan 03, 2019	83.90	84.60	76.18	76.69	2,194,990	-11.46(-13.00%)

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.