Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	144.76	144.76	142.22	142.23	120,100	-2.11(-1.46%)
Apr 27, 2018	143.80	144.59	143.50	144.34	102,423	+0.57(+0.40%)
Apr 26, 2018	142.71	144.32	142.52	143.77	134,804	+1.77(+1.25%)
Apr 25, 2018	141.44	142.02	140.30	142.00	113,330	+0.48(+0.34%)
Apr 24, 2018	143.18	143.32	140.47	141.52	136,590	-1.25(-0.87%)
Apr 23, 2018	142.73	143.21	142.17	142.77	133,504	+0.36(+0.25%)
Apr 20, 2018	143.18	143.38	141.96	142.41	87,226	-0.68(-0.48%)
Apr 19, 2018	144.01	144.62	142.64	143.09	113,059	-1.25(-0.86%)
Apr 18, 2018	144.59	144.90	143.71	144.34	145,764	+0.17(+0.11%)
Apr 17, 2018	143.99	144.43	143.26	144.18	136,744	+1.38(+0.96%)
Apr 16, 2018	142.79	143.31	142.50	142.80	141,819	+0.95(+0.67%)
Apr 13, 2018	142.62	142.62	141.15	141.85	128,431	-0.16(-0.11%)
Apr 12, 2018	141.67	142.67	141.52	142.01	137,972	+1.04(+0.74%)
Apr 11, 2018	140.96	141.82	140.75	140.97	92,380	-0.98(-0.69%)
Apr 10, 2018	140.75	142.31	140.45	141.96	144,267	+2.60(+1.86%)
Apr 09, 2018	139.00	141.30	138.62	139.36	131,709	+1.46(+1.06%)
Apr 06, 2018	140.19	140.89	136.71	137.90	237,774	-3.45(-2.44%)
Apr 05, 2018	142.03	142.11	140.84	141.35	195,762	-0.14(-0.10%)
Apr 04, 2018	137.77	141.82	137.71	141.49	205,561	+2.15(+1.54%)
Apr 03, 2018	138.12	139.64	137.24	139.34	178,656	+1.89(+1.38%)
Apr 02, 2018	140.46	140.87	136.15	137.45	273,532	-3.50(-2.48%)
Mar 29, 2018		140.94	140.94	140.94	0	+1.13(+0.81%)
Mar 28, 2018	139.57	141.08	139.40	139.82	141,523	+0.52(+0.38%)
Mar 27, 2018	141.77	141.91	138.57	139.29	228,121	-1.96(-1.39%)
Mar 26, 2018	140.02	141.40	138.43	141.26	169,741	+2.86(+2.07%)
Mar 23, 2018	141.49	141.68	138.26	138.39	256,089	-2.80(-1.98%)
Mar 22, 2018	143.85	144.18	141.13	141.19	226,019	-4.11(-2.83%)
Mar 21, 2018	145.78	146.66	145.13	145.31	188,591	-0.35(-0.24%)
Mar 20, 2018	145.90	146.20	144.93	145.66	116,181	+0.13(+0.09%)
Mar 19, 2018	147.60	147.77	144.31	145.53	219,189	-2.32(-1.57%)
Mar 16, 2018	147.93	148.45	147.85	147.85	80,479	+0.03(+0.02%)
Mar 15, 2018	148.65	148.96	147.58	147.81	180,199	-0.43(-0.29%)
Mar 14, 2018	149.47	149.72	147.72	148.24	136,741	-0.72(-0.49%)
Mar 13, 2018	149.59	149.97	148.63	148.97	233,331	+0.01(+0.01%)
Mar 12, 2018	149.44	149.93	148.72	148.96	134,866	-0.32(-0.21%)
Mar 09, 2018	147.98	149.34	147.67	149.28	135,717	+2.15(+1.46%)
Mar 08, 2018	146.58	147.25	146.33	147.13	114,350	+1.02(+0.70%)
Mar 07, 2018		146.27		146.11	114,350	+0.73(+0.50%)
Mar 06, 2018	145.84	145.84	144.48	145.38	146,414	+0.11(+0.08%)
Mar 05, 2018	143.24	145.72	143.18	145.27	177,022	+1.37(+0.95%)
Mar 02, 2018	141.29	144.25	141.29	143.90	261,870	+1.70(+1.20%)
Mar 01, 2018	144.37	144.75	141.00	142.20	478,033	-2.23(-1.54%)
Feb 28, 2018	147.07	147.19	144.43	144.43	123,724	-2.22(-1.51%)
Feb 27, 2018	148.24	148.56	146.64	146.64	114,652	-1.58(-1.06%)
Feb 26, 2018	146.80	148.33	146.62	148.22	175,810	+1.79(+1.22%)
Feb 23, 2018	144.97	146.43	144.24	146.43	126,663	+2.28(+1.58%)
Feb 22, 2018			143.92	144.15	123,297	-0.44(-0.30%)
Feb 21, 2018	145.09	147.08	144.55	144.59	136,436	-0.41(-0.28%)
Feb 20, 2018	145.84	146.40	144.65	145.00	213,213	-1.54(-1.05%)
Feb 16, 2018		146.54	146.54	146.54	0	+0.84(+0.58%)
Feb 15, 2018	144.97	145.70	144.01	145.70	239,392	+1.77(+1.23%)
Feb 14, 2018	141.28	144.21	141.22	143.93	183,718	+1.91(+1.35%)
Feb 13, 2018	141.17	142.37	140.34	142.02	195,804	+0.06(+0.04%)
Feb 12, 2018	141.37	143.02	140.19	141.96	243,256	+1.55(+1.10%)
Feb 09, 2018	139.93	141.59	136.15	140.41	540,462	+1.65(+1.19%)
Feb 08, 2018	143.82	144.17	138.67	138.77	380,361	-5.02(-3.49%)
Feb 07, 2018	143.49	145.62	143.33	143.78	279,731	-0.03(-0.02%)
Feb 06, 2018	139.66	144.43	139.21	143.81	636,563	-0.40(-0.28%)
Feb 05, 2018	147.99	148.66	141.28	144.22	1,167,638	-4.51(-3.04%)
Feb 02, 2018	149.97	150.94	148.73	148.73	440,425	-2.22(-1.47%)

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.