Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	157.81	158.20	156.90	158.03	573,579	-0.47(-0.30%)
Apr 29, 2019	158.39	158.77	158.14	158.50	465,017	+0.11(+0.07%)
Apr 26, 2019	157.90	158.39	156.90	158.39	577,385	+0.71(+0.45%)
Apr 25, 2019	158.04	158.13	157.00	157.69	1,028,617	+0.35(+0.22%)
Apr 24, 2019	157.65	157.97	157.33	157.34	609,137	-0.30(-0.19%)
Apr 23, 2019	156.21	157.75	156.02	157.64	715,210	+1.68(+1.08%)
Apr 22, 2019	154.98	155.98	154.95	155.96	587,197	+0.42(+0.27%)
Apr 18, 2019	155.50	155.64	154.55	155.55	747,874	+0.45(+0.29%)
Apr 17, 2019	156.21	156.21	154.78	155.09	793,390	-0.45(-0.29%)
Apr 16, 2019	156.25	156.25	155.12	155.55	1,344,816	-0.16(-0.10%)
Apr 15, 2019	155.87	155.90	154.91	155.70	659,085	-0.05(-0.03%)
Apr 12, 2019	155.45	155.75	155.08	155.75	449,388	+1.16(+0.75%)
Apr 11, 2019	154.91	154.91	154.29	154.59	572,176	-0.09(-0.06%)
Apr 10, 2019	154.19	154.68	153.99	154.68	514,141	+0.72(+0.47%)
Apr 09, 2019	154.01	154.44	153.67	153.95	474,071	-0.65(-0.42%)
Apr 08, 2019	154.15	154.64	153.54	154.60	493,051	+0.16(+0.10%)
Apr 05, 2019	154.12	154.51	154.02	154.45	913,597	+0.76(+0.50%)
Apr 04, 2019	153.81	154.08	152.79	153.68	943,106	+0.03(+0.02%)
Apr 03, 2019	153.88	154.43	153.24	153.66	1,119,003	+0.54(+0.35%)
Apr 02, 2019	152.79	153.26	152.40	153.12	866,731	+0.49(+0.32%)
Apr 01, 2019	152.23	152.76	151.75	152.62	956,756	+1.70(+1.13%)
Mar 29, 2019	150.76	151.02	150.11	150.93	522,766	+1.14(+0.76%)
Mar 28, 2019	149.37	150.05	148.80	149.79	518,276	+0.75(+0.50%)
Mar 27, 2019	149.93	150.23	147.87	149.04	684,666	-0.79(-0.53%)
Mar 26, 2019	150.03	150.72	149.04	149.83	709,190	+0.88(+0.59%)
Mar 25, 2019	148.66	149.44	148.06	148.95	974,421	-0.04(-0.03%)
Mar 22, 2019	151.46	151.83	148.94	148.99	1,038,063	-3.29(-2.16%)
Mar 21, 2019	149.61	152.43	149.61	152.28	673,959	+2.19(+1.46%)
Mar 20, 2019	149.64	150.91	148.86	150.09	809,067	+0.34(+0.23%)
Mar 19, 2019	150.02	150.53	149.19	149.75	1,190,180	+0.30(+0.20%)
Mar 18, 2019	149.24	149.76	148.80	149.46	1,039,353	+0.26(+0.17%)
Mar 15, 2019	148.65	149.56	148.53	149.19	628,575	+0.93(+0.63%)
Mar 14, 2019	148.32	148.46	147.91	148.26	560,618	-0.02(-0.01%)
Mar 13, 2019	147.97	148.94	147.74	148.28	513,850	+0.96(+0.65%)
Mar 12, 2019	147.01	147.69	146.89	147.32	549,533	+0.51(+0.35%)
Mar 11, 2019	144.68	146.82	144.68	146.81	534,175	+2.46(+1.71%)
Mar 08, 2019	143.28	144.40	143.08	144.35	674,200	-0.31(-0.21%)
Mar 07, 2019	145.85	145.92	144.19	144.65	877,265	-1.41(-0.97%)
Mar 06, 2019	147.06	147.11	145.94	146.07	621,745	-0.88(-0.60%)
Mar 05, 2019	147.17	147.39	146.57	146.94	593,727	-0.16(-0.11%)
Mar 04, 2019	148.29	148.46	145.61	147.11	864,379	-0.53(-0.36%)
Mar 01, 2019	147.43	147.78	146.53	147.64	614,752	+1.29(+0.88%)
Feb 28, 2019	146.37	146.92	146.08	146.35	961,037	-0.26(-0.18%)
Feb 27, 2019	146.05	146.77	145.35	146.61	547,589	+0.19(+0.13%)
Feb 26, 2019	146.10	146.86	145.97	146.41	677,823	-0.06(-0.04%)
Feb 25, 2019	147.13	147.38	146.36	146.47	670,172	+0.24(+0.16%)
Feb 22, 2019	145.48	146.25	145.37	146.23	1,608,333	+1.20(+0.83%)
Feb 21, 2019	145.29	145.48	144.47	145.03	665,356	-0.64(-0.44%)
Feb 20, 2019	145.68	145.99	145.00	145.67	585,417	+0.09(+0.06%)
Feb 19, 2019	145.04	145.99	145.04	145.59	852,988	+0.14(+0.10%)
Feb 15, 2019	145.43	145.48	144.76	145.44	860,341	+1.07(+0.74%)
Feb 14, 2019	143.75	144.92	143.40	144.38	747,415	+0.03(+0.02%)
Feb 13, 2019	144.42	144.90	144.15	144.35	759,717	+0.45(+0.31%)
Feb 12, 2019	143.12	144.05	142.91	143.89	771,454	+1.85(+1.30%)
Feb 11, 2019	142.40	142.70	141.74	142.05	839,193	+0.11(+0.07%)
Feb 08, 2019	140.61	141.96	140.44	141.94	697,065	+0.38(+0.26%)
Feb 07, 2019	141.85	142.31	140.56	141.56	1,127,236	-1.41(-0.99%)
Feb 06, 2019	143.40	143.57	142.44	142.98	965,041	-0.50(-0.35%)
Feb 05, 2019	142.79	143.57	142.56	143.48	1,158,515	+1.08(+0.76%)
Feb 04, 2019	141.06	142.41	140.94	142.40	1,041,527	+1.38(+0.98%)

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.