Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	159.53	159.81	155.52	157.65	77,889	-1.34(-0.84%)
Apr 29, 2019	159.07	159.49	157.59	158.99	179,813	-0.04(-0.02%)
Apr 26, 2019	155.82	159.03	155.57	159.03	157,488	+3.46(+2.22%)
Apr 25, 2019	154.17	156.25	153.50	155.57	325,597	+0.95(+0.62%)
Apr 24, 2019	153.63	155.02	153.20	154.62	219,008	+1.02(+0.67%)
Apr 23, 2019	149.84	154.44	149.84	153.59	278,706	+4.32(+2.89%)
Apr 22, 2019	148.69	150.47	148.25	149.28	214,497	+0.84(+0.56%)
Apr 18, 2019	146.32	148.67	144.35	148.44	567,186	+2.79(+1.91%)
Apr 17, 2019	151.39	151.39	143.62	145.65	559,519	-5.01(-3.33%)
Apr 16, 2019	160.22	160.51	149.57	150.66	381,672	-7.23(-4.58%)
Apr 15, 2019	155.97	158.14	155.63	157.90	171,341	+2.68(+1.73%)
Apr 12, 2019	160.91	160.91	154.50	155.21	117,441	-4.87(-3.04%)
Apr 11, 2019	164.81	164.97	159.57	160.08	52,052	-4.45(-2.71%)
Apr 10, 2019	165.13	165.26	164.36	164.53	26,213	-0.32(-0.19%)
Apr 09, 2019	164.03	165.54	163.69	164.85	94,140	+0.03(+0.02%)
Apr 08, 2019	165.32	165.54	164.00	164.82	37,436	-0.71(-0.43%)
Apr 05, 2019	163.88	165.66	163.88	165.54	52,184	+2.05(+1.26%)
Apr 04, 2019	162.22	163.62	162.22	163.48	54,742	+1.39(+0.86%)
Apr 03, 2019	162.21	162.87	161.51	162.10	56,226	+0.77(+0.48%)
Apr 02, 2019	162.22	162.22	160.55	161.32	50,756	-1.07(-0.66%)
Apr 01, 2019	163.24	163.24	161.18	162.40	47,694	+0.57(+0.35%)
Mar 29, 2019	160.45	162.07	159.98	161.83	195,667	+2.13(+1.34%)
Mar 28, 2019	159.48	159.90	158.43	159.69	107,942	+0.68(+0.43%)
Mar 27, 2019	159.92	160.61	156.85	159.01	214,374	-1.21(-0.76%)
Mar 26, 2019	163.91	163.97	159.42	160.23	85,328	-2.95(-1.81%)
Mar 25, 2019	164.33	164.33	160.85	163.18	72,645	-1.24(-0.76%)
Mar 22, 2019	167.52	167.71	164.38	164.42	57,994	-3.73(-2.22%)
Mar 21, 2019	165.31	168.42	165.24	168.15	52,488	+2.17(+1.31%)
Mar 20, 2019	169.20	169.20	165.90	165.98	36,828	-3.35(-1.98%)
Mar 19, 2019	168.58	170.49	168.02	169.33	71,516	+1.42(+0.84%)
Mar 18, 2019	166.39	168.07	166.19	167.91	502,396	+1.91(+1.15%)
Mar 15, 2019	167.45	167.62	165.50	166.01	77,035	-1.12(-0.67%)
Mar 14, 2019	167.13	168.05	166.92	167.12	67,231	+0.14(+0.09%)
Mar 13, 2019	164.30	167.60	164.30	166.98	85,454	+3.40(+2.08%)
Mar 12, 2019	162.13	163.91	162.13	163.58	64,202	+1.89(+1.17%)
Mar 11, 2019	160.28	161.92	159.27	161.69	70,419	+1.97(+1.23%)
Mar 08, 2019	158.10	159.84	157.69	159.73	165,387	+0.56(+0.35%)
Mar 07, 2019	160.86	161.48	158.84	159.17	45,711	-1.40(-0.87%)
Mar 06, 2019	165.20	165.20	160.47	160.56	254,900	-4.49(-2.72%)
Mar 05, 2019	165.45	166.06	163.77	165.05	170,448	-0.41(-0.25%)
Mar 04, 2019	171.29	171.29	164.66	165.47	156,617	-5.23(-3.06%)
Mar 01, 2019	169.29	170.92	169.29	170.70	69,871	+2.55(+1.52%)
Feb 28, 2019	169.55	170.75	167.31	168.15	150,835	-1.75(-1.03%)
Feb 27, 2019	173.38	173.59	169.16	169.90	162,449	-4.11(-2.36%)
Feb 26, 2019	175.19	175.74	173.98	174.01	50,712	-1.43(-0.81%)
Feb 25, 2019	177.23	177.58	175.33	175.44	177,293	-1.16(-0.65%)
Feb 22, 2019	175.96	176.59	175.47	176.59	23,982	+0.90(+0.51%)
Feb 21, 2019	177.40	177.44	175.02	175.70	45,905	-1.79(-1.01%)
Feb 20, 2019	177.56	178.07	176.41	177.49	65,015	-0.85(-0.48%)
Feb 19, 2019	178.43	178.78	177.54	178.34	378,250	-0.34(-0.19%)
Feb 15, 2019	176.22	178.74	176.22	178.67	31,769	+3.56(+2.04%)
Feb 14, 2019	173.57	175.69	172.71	175.11	29,870	+0.66(+0.38%)
Feb 13, 2019	173.72	175.03	173.37	174.45	66,270	+1.16(+0.67%)
Feb 12, 2019	171.82	173.44	171.04	173.30	49,465	+2.62(+1.54%)
Feb 11, 2019	171.45	171.45	170.34	170.67	40,469	-0.51(-0.30%)
Feb 08, 2019	173.27	173.32	169.90	171.18	55,440	-2.95(-1.69%)
Feb 07, 2019	173.04	174.73	172.80	174.13	46,945	+0.29(+0.17%)
Feb 06, 2019	173.22	173.84	172.16	173.84	66,270	+0.31(+0.18%)
Feb 05, 2019	174.87	175.86	173.43	173.53	43,047	-0.61(-0.35%)
Feb 04, 2019	173.37	174.14	172.43	174.14	59,812	+0.67(+0.39%)

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.