Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	143.85	144.12	142.37	143.29	30,233,470	+0.27(+0.19%)
Mar 28, 2019	142.08	143.14	141.27	143.02	20,797,784	+1.43(+1.01%)
Mar 27, 2019	142.00	142.47	139.91	141.59	25,078,868	-0.55(-0.39%)
Mar 26, 2019	141.78	143.04	141.14	142.14	22,764,428	+1.48(+1.05%)
Mar 25, 2019	139.91	141.64	138.91	140.66	28,251,046	+0.62(+0.44%)
Mar 22, 2019	144.33	144.66	140.00	140.05	43,442,804	-5.29(-3.64%)
Mar 21, 2019	142.96	146.07	142.96	145.34	34,014,280	+1.88(+1.31%)
Mar 20, 2019	144.65	145.47	142.66	143.45	31,465,380	-1.21(-0.83%)
Mar 19, 2019	146.08	146.12	144.29	144.66	19,955,124	-0.74(-0.51%)
Mar 18, 2019	144.75	146.05	144.21	145.40	26,250,718	+0.92(+0.64%)
Mar 15, 2019	144.26	145.51	144.07	144.47	23,594,264	+0.38(+0.27%)
Mar 14, 2019	144.60	144.72	143.95	144.09	15,227,238	-0.59(-0.41%)
Mar 13, 2019	144.62	145.38	144.46	144.68	25,816,206	+0.57(+0.39%)
Mar 12, 2019	144.14	144.68	143.58	144.11	20,307,050	+0.08(+0.05%)
Mar 11, 2019	142.00	144.05	141.80	144.03	22,336,910	+2.47(+1.75%)
Mar 08, 2019	140.81	141.67	140.60	141.56	21,924,248	-0.04(-0.03%)
Mar 07, 2019	142.85	142.96	141.31	141.60	28,713,274	-1.25(-0.88%)
Mar 06, 2019	145.65	145.70	142.72	142.85	31,686,638	-2.86(-1.96%)
Mar 05, 2019	146.51	146.52	145.59	145.70	17,977,450	-0.68(-0.47%)
Mar 04, 2019	148.00	148.22	145.25	146.39	24,942,702	-1.34(-0.90%)
Mar 01, 2019	147.45	147.81	146.33	147.72	20,617,692	+1.36(+0.93%)
Feb 28, 2019	146.65	147.01	145.97	146.36	19,317,762	-0.50(-0.34%)
Feb 27, 2019	146.09	146.97	145.74	146.86	19,460,996	+0.57(+0.39%)
Feb 26, 2019	147.51	147.67	146.46	146.29	23,009,596	-1.38(-0.94%)
Feb 25, 2019	148.50	148.90	147.58	147.67	19,192,654	+0.04(+0.03%)
Feb 22, 2019	146.81	147.75	146.66	147.64	21,865,332	+1.27(+0.87%)
Feb 21, 2019	146.69	146.91	145.69	146.37	18,732,436	-0.56(-0.38%)
Feb 20, 2019	146.25	147.10	146.12	146.93	19,599,460	+0.69(+0.47%)
Feb 19, 2019	145.21	146.66	145.21	146.24	16,969,194	+0.40(+0.27%)
Feb 15, 2019	144.49	145.85	144.01	145.84	29,179,984	+2.29(+1.59%)
Feb 14, 2019	142.44	144.11	142.27	143.55	19,545,570	+0.33(+0.23%)
Feb 13, 2019	143.22	143.54	142.55	143.22	16,604,120	+0.40(+0.28%)
Feb 12, 2019	141.82	143.01	141.78	142.82	22,239,522	+1.76(+1.25%)
Feb 11, 2019	140.30	141.10	139.68	141.06	17,532,292	+1.17(+0.83%)
Feb 08, 2019	139.15	139.94	138.63	139.89	14,421,705	+0.15(+0.11%)
Feb 07, 2019	139.95	140.68	138.53	139.74	24,465,868	-1.16(-0.82%)
Feb 06, 2019	141.00	141.31	140.12	140.90	14,691,617	-0.18(-0.13%)
Feb 05, 2019	140.97	141.52	140.25	141.07	19,589,900	+0.15(+0.11%)
Feb 04, 2019	139.48	140.93	138.98	140.93	22,726,914	+1.66(+1.19%)
Feb 01, 2019	139.42	139.73	138.70	139.26	18,272,492	+0.11(+0.08%)
Jan 31, 2019	137.80	139.38	137.72	139.15	29,188,270	+1.18(+0.85%)
Jan 30, 2019	137.21	138.48	136.00	137.97	27,310,246	+1.49(+1.09%)
Jan 29, 2019	136.96	137.06	136.18	136.48	12,932,243	-0.33(-0.24%)
Jan 28, 2019	136.26	137.14	135.71	136.81	24,376,716	-0.74(-0.54%)
Jan 25, 2019	136.87	137.82	136.70	137.54	23,852,426	+2.01(+1.48%)
Jan 24, 2019	134.83	136.07	134.74	135.54	18,156,098	+0.55(+0.41%)
Jan 23, 2019	135.66	136.46	133.92	134.99	22,076,098	-0.37(-0.28%)
Jan 22, 2019	136.72	137.00	134.47	135.36	29,711,882	-2.18(-1.58%)
Jan 18, 2019	136.85	138.09	136.29	137.54	30,322,430	+1.40(+1.03%)
Jan 17, 2019	134.42	136.60	134.40	136.14	20,624,240	+1.22(+0.91%)
Jan 16, 2019	134.13	135.59	134.12	134.91	22,286,256	+1.09(+0.82%)
Jan 15, 2019	133.17	134.10	132.64	133.82	27,488,590	+1.03(+0.77%)
Jan 14, 2019	133.33	133.91	132.64	132.79	31,249,670	-1.33(-1.00%)
Jan 11, 2019	133.50	134.42	133.19	134.13	24,025,426	+0.04(+0.03%)
Jan 10, 2019	132.62	134.17	131.95	134.09	24,470,844	+0.69(+0.52%)
Jan 09, 2019	132.77	133.86	132.21	133.40	27,514,810	+1.09(+0.83%)
Jan 08, 2019	131.44	132.36	130.12	132.31	29,252,498	+2.00(+1.53%)
Jan 07, 2019	128.13	131.04	127.65	130.31	32,642,818	+2.24(+1.75%)
Jan 04, 2019	125.02	128.45	124.82	128.07	37,872,856	+4.61(+3.74%)
Jan 03, 2019	125.01	125.69	122.90	123.46	31,306,588	-2.25(-1.79%)

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.