Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	177.75	177.75	174.54	174.54	5,102	-1.96(-1.11%)
Apr 27, 2018	175.89	176.73	175.89	176.49	4,956	+0.63(+0.36%)
Apr 26, 2018	175.72	176.03	175.37	175.86	5,941	+1.12(+0.64%)
Apr 25, 2018	174.06	175.17	173.83	174.74	6,126	+0.46(+0.26%)
Apr 24, 2018	176.46	176.70	173.36	174.28	28,147	-1.40(-0.79%)
Apr 23, 2018	175.69	176.33	175.01	175.68	9,018	+0.39(+0.22%)
Apr 20, 2018	176.74	176.91	174.88	175.29	13,285	-1.29(-0.73%)
Apr 19, 2018	177.66	177.66	175.97	176.58	12,610	-1.50(-0.84%)
Apr 18, 2018	177.93	178.91	177.93	178.08	10,738	+0.28(+0.16%)
Apr 17, 2018	177.47	178.03	177.47	177.80	7,787	+1.24(+0.70%)
Apr 16, 2018	175.28	176.94	175.26	176.56	9,566	+1.82(+1.04%)
Apr 13, 2018	176.25	176.25	174.28	174.74	6,429	-0.61(-0.35%)
Apr 12, 2018	175.13	175.81	175.13	175.35	7,426	+0.85(+0.49%)
Apr 11, 2018	174.21	175.12	174.21	174.50	7,172	-0.57(-0.33%)
Apr 10, 2018	174.95	175.67	174.31	175.07	8,739	+2.01(+1.16%)
Apr 09, 2018	173.88	175.28	173.04	173.06	12,978	+0.22(+0.13%)
Apr 06, 2018	175.05	175.67	171.75	172.83	18,475	-3.75(-2.12%)
Apr 05, 2018	176.46	176.72	176.08	176.58	7,983	+0.96(+0.54%)
Apr 04, 2018	171.19	175.62	171.19	175.62	10,651	+2.24(+1.29%)
Apr 03, 2018	172.03	173.65	171.72	173.38	17,785	+1.89(+1.10%)
Apr 02, 2018	174.98	174.98	170.16	171.50	27,322	-4.13(-2.35%)
Mar 29, 2018		175.63	175.63	175.63	0	+1.83(+1.05%)
Mar 28, 2018	173.55	174.32	173.04	173.80	12,742	+0.59(+0.34%)
Mar 27, 2018	175.82	175.99	172.61	173.21	9,287	-1.93(-1.10%)
Mar 26, 2018	173.63	175.14	173.12	175.14	8,942	+3.74(+2.18%)
Mar 23, 2018	175.09	175.40	171.40	171.40	11,210	-3.47(-1.98%)
Mar 22, 2018	177.43	178.14	174.81	174.87	12,325	-4.51(-2.52%)
Mar 21, 2018	178.90	180.14	178.90	179.38	7,923	+0.44(+0.24%)
Mar 20, 2018	179.36	179.51	178.66	178.94	7,854	+0.04(+0.02%)
Mar 19, 2018	180.33	180.33	178.05	178.91	14,483	-1.85(-1.03%)
Mar 16, 2018	179.90	180.93	179.90	180.76	4,804	+0.87(+0.48%)
Mar 15, 2018	180.66	180.66	179.53	179.89	5,262	-0.01(-0.01%)
Mar 14, 2018	181.94	181.94	179.90	179.90	5,318	-1.31(-0.73%)
Mar 13, 2018	182.98	182.98	180.98	181.22	11,471	-1.01(-0.56%)
Mar 12, 2018	182.52	182.52	181.81	182.23	10,081	+0.07(+0.04%)
Mar 09, 2018	180.55	182.19	179.96	182.16	8,012	+2.74(+1.53%)
Mar 08, 2018	179.62	179.66	178.69	179.42	4,799	+0.37(+0.21%)
Mar 07, 2018		179.05		179.05	4,171	-0.16(-0.09%)
Mar 06, 2018	178.70	179.32	177.49	179.21	6,192	+1.04(+0.58%)
Mar 05, 2018	175.38	178.17	175.38	178.17	18,219	+1.56(+0.88%)
Mar 02, 2018	174.18	176.61	174.18	176.61	9,042	+1.24(+0.70%)
Mar 01, 2018	176.41	177.18	174.68	175.37	13,308	-1.53(-0.86%)
Feb 28, 2018	178.86	179.36	176.90	176.90	7,684	-1.71(-0.96%)
Feb 27, 2018	180.72	180.91	178.58	178.61	9,026	-1.73(-0.96%)
Feb 26, 2018	179.90	180.59	179.29	180.34	7,939	+1.15(+0.64%)
Feb 23, 2018	177.88	179.24	177.88	179.20	7,212	+1.43(+0.80%)
Feb 22, 2018	178.19	178.78	177.63	177.77	6,720	+0.10(+0.06%)
Feb 21, 2018	178.64	180.38	177.67	177.67	11,026	-0.48(-0.27%)
Feb 20, 2018	179.21	180.01	178.12	178.15	11,898	-1.66(-0.92%)
Feb 16, 2018		179.81	179.81	179.81	0	+0.68(+0.38%)
Feb 15, 2018	178.78	179.49	177.62	179.12	16,300	+1.40(+0.79%)
Feb 14, 2018	174.26	177.82	174.26	177.73	9,379	+2.33(+1.33%)
Feb 13, 2018	174.22	175.57	174.21	175.40	14,833	+0.38(+0.22%)
Feb 12, 2018	173.94	175.74	172.81	175.02	8,020	+2.14(+1.24%)
Feb 09, 2018	172.72	173.67	168.16	172.88	21,627	+1.44(+0.84%)
Feb 08, 2018	176.77	176.77	171.44	171.44	18,802	-5.83(-3.29%)
Feb 07, 2018	176.63	178.96	176.27	177.27	22,974	+0.65(+0.37%)
Feb 06, 2018	171.40	177.21	169.27	176.63	29,501	-0.75(-0.42%)
Feb 05, 2018	179.90	180.16	174.91	177.38	44,744	-4.13(-2.28%)
Feb 02, 2018	183.69	183.69	181.14	181.51	11,347	-3.47(-1.88%)

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.