Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	147.45	149.57	147.05	148.31	2,007,389	+1.63(+1.11%)
Mar 28, 2019	146.60	147.07	145.43	146.68	1,210,652	+0.53(+0.36%)
Mar 27, 2019	146.02	146.42	144.13	146.15	1,156,740	+0.62(+0.43%)
Mar 26, 2019	146.31	146.70	144.52	145.53	1,122,658	+0.25(+0.17%)
Mar 25, 2019	144.38	146.13	144.04	145.28	1,231,488	+1.28(+0.89%)
Mar 22, 2019	146.19	146.78	143.37	144.00	2,358,416	-3.50(-2.37%)
Mar 21, 2019	146.38	148.38	146.36	147.50	1,171,944	+0.06(+0.04%)
Mar 20, 2019	148.23	149.13	145.92	147.43	2,184,413	-1.21(-0.81%)
Mar 19, 2019	149.07	150.66	147.81	148.64	1,825,154	+0.62(+0.42%)
Mar 18, 2019	145.88	148.20	145.51	148.02	2,125,280	+1.99(+1.36%)
Mar 15, 2019	145.55	147.14	145.35	146.04	2,584,099	+0.36(+0.25%)
Mar 14, 2019	146.88	147.04	144.94	145.68	1,729,276	-1.77(-1.20%)
Mar 13, 2019	147.53	148.65	146.65	147.45	1,799,635	+0.50(+0.34%)
Mar 12, 2019	148.26	148.67	146.56	146.95	1,681,860	-1.18(-0.80%)
Mar 11, 2019	146.93	148.36	146.48	148.13	1,451,414	+1.30(+0.89%)
Mar 08, 2019	143.94	147.72	143.94	146.83	1,903,041	+0.91(+0.63%)
Mar 07, 2019	145.79	146.21	143.63	145.92	2,221,384	-0.20(-0.14%)
Mar 06, 2019	148.90	148.95	145.73	146.12	2,414,581	-2.97(-1.99%)
Mar 05, 2019	152.72	153.07	149.04	149.09	2,128,887	-4.03(-2.64%)
Mar 04, 2019	151.99	154.23	151.58	153.12	2,883,922	+2.32(+1.54%)
Mar 01, 2019	152.22	153.25	150.28	150.80	1,807,310	-0.67(-0.44%)
Feb 28, 2019	150.73	152.39	150.06	151.48	1,925,484	+0.41(+0.27%)
Feb 27, 2019	150.99	151.22	149.92	151.06	2,003,950	-0.19(-0.13%)
Feb 26, 2019	150.94	152.41	150.34	151.26	1,758,317	-0.98(-0.64%)
Feb 25, 2019	154.19	154.97	152.16	152.23	2,710,254	-1.02(-0.67%)
Feb 22, 2019	150.52	153.29	150.52	153.26	2,130,349	+2.88(+1.92%)
Feb 21, 2019	147.72	151.72	147.72	150.38	3,073,009	+8.33(+5.86%)
Feb 20, 2019	145.80	148.32	142.05	142.05	3,626,894	-3.17(-2.18%)
Feb 19, 2019	144.87	146.64	144.11	145.22	3,217,992	-1.60(-1.09%)
Feb 15, 2019	147.26	150.88	145.26	146.81	8,207,023	-3.17(-2.11%)
Feb 14, 2019	149.00	150.90	148.26	149.98	2,194,309	-0.26(-0.17%)
Feb 13, 2019	151.34	151.90	149.66	150.24	3,006,993	-2.30(-1.51%)
Feb 12, 2019	150.92	153.20	150.43	152.54	2,049,921	+3.00(+2.01%)
Feb 11, 2019	151.10	151.66	149.53	149.54	1,997,031	-0.75(-0.50%)
Feb 08, 2019	147.98	150.32	147.98	150.29	1,763,234	+0.88(+0.59%)
Feb 07, 2019	150.23	151.26	147.85	149.41	2,694,469	-1.74(-1.15%)
Feb 06, 2019	151.55	152.28	150.52	151.15	1,798,172	-0.49(-0.32%)
Feb 05, 2019	152.02	152.35	150.53	151.63	1,705,220	-0.28(-0.18%)
Feb 04, 2019	151.50	152.25	149.91	151.91	2,062,482	+0.58(+0.38%)
Feb 01, 2019	151.51	151.77	150.48	151.33	1,845,646	-0.11(-0.07%)
Jan 31, 2019	149.99	152.25	147.91	151.44	3,376,718	+1.01(+0.67%)
Jan 30, 2019	149.51	151.15	147.81	150.43	2,153,702	+2.24(+1.51%)
Jan 29, 2019	145.42	148.62	144.80	148.19	2,382,093	+3.69(+2.55%)
Jan 28, 2019	145.06	146.29	143.31	144.50	2,381,264	-4.63(-3.10%)
Jan 25, 2019	148.33	150.35	147.63	149.13	1,978,197	+2.84(+1.94%)
Jan 24, 2019	145.67	146.91	145.04	146.30	1,734,928	+0.76(+0.52%)
Jan 23, 2019	147.32	148.39	144.28	145.54	1,927,252	-1.14(-0.77%)
Jan 22, 2019	150.41	150.52	145.33	146.68	2,248,658	-5.33(-3.51%)
Jan 18, 2019	149.59	153.46	149.45	152.00	4,201,463	+4.19(+2.84%)
Jan 17, 2019	144.74	149.26	144.28	147.81	2,333,798	+2.46(+1.69%)
Jan 16, 2019	145.21	146.54	144.90	145.35	1,582,593	+0.33(+0.23%)
Jan 15, 2019	145.22	146.59	143.84	145.02	1,482,606	-0.33(-0.23%)
Jan 14, 2019	144.25	146.21	143.91	145.35	1,478,112	-0.80(-0.55%)
Jan 11, 2019	145.69	147.55	144.62	146.16	2,208,104	-0.78(-0.53%)
Jan 10, 2019	141.88	147.22	139.89	146.93	2,916,860	+4.42(+3.10%)
Jan 09, 2019	145.77	145.81	141.74	142.51	3,394,210	-2.39(-1.65%)
Jan 08, 2019	143.16	145.80	142.22	144.90	3,383,977	+2.55(+1.79%)
Jan 07, 2019	140.28	144.00	139.33	142.35	3,180,734	+2.29(+1.63%)
Jan 04, 2019	135.75	140.14	135.60	140.06	2,760,401	+7.05(+5.30%)
Jan 03, 2019	136.13	136.35	131.77	133.02	2,233,713	-3.74(-2.73%)

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.