Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	223.27	224.14	219.54	221.60	1,766,330	-0.30(-0.14%)
Apr 27, 2018	223.08	224.18	219.68	221.90	1,503,148	-0.01(-0.00%)
Apr 26, 2018	219.77	223.19	218.85	221.91	2,235,925	+4.59(+2.11%)
Apr 25, 2018	218.16	219.40	213.25	217.32	2,946,031	-0.57(-0.26%)
Apr 24, 2018	227.00	228.30	215.78	217.89	3,450,631	-7.41(-3.29%)
Apr 23, 2018	226.39	229.15	224.75	225.30	2,137,986	+0.06(+0.03%)
Apr 20, 2018	227.00	227.60	223.05	225.24	2,403,683	-2.38(-1.05%)
Apr 19, 2018	230.11	230.43	226.28	227.62	2,620,102	-3.48(-1.51%)
Apr 18, 2018	231.70	233.17	228.62	231.10	2,261,558	-0.06(-0.03%)
Apr 17, 2018	228.56	232.21	228.07	231.16	3,403,709	+4.64(+2.05%)
Apr 16, 2018	226.08	227.23	222.95	226.52	2,130,698	+2.46(+1.10%)
Apr 13, 2018	228.85	228.95	222.55	224.06	2,029,265	-2.90(-1.28%)
Apr 12, 2018	225.72	228.39	225.12	226.96	2,084,110	+3.33(+1.49%)
Apr 11, 2018	222.93	226.62	222.54	223.63	1,850,854	-0.90(-0.40%)
Apr 10, 2018	222.61	225.16	221.18	224.53	2,845,546	+5.36(+2.45%)
Apr 09, 2018	220.08	224.44	218.82	219.17	2,535,689	+0.56(+0.26%)
Apr 06, 2018	221.89	224.46	216.75	218.61	2,964,487	-4.93(-2.21%)
Apr 05, 2018	227.94	228.80	221.60	223.54	4,016,393	-1.51(-0.67%)
Apr 04, 2018	210.71	226.28	210.50	225.05	4,472,946	+9.12(+4.22%)
Apr 03, 2018	214.78	217.85	212.28	215.93	3,017,804	+3.65(+1.72%)
Apr 02, 2018	214.81	216.50	207.22	212.28	3,494,886	-3.80(-1.76%)
Mar 29, 2018		216.08	216.08	216.08	0	+3.54(+1.67%)
Mar 28, 2018	213.72	217.15	209.09	212.54	4,502,673	-1.26(-0.59%)
Mar 27, 2018	229.90	230.98	212.25	213.80	5,467,894	-15.11(-6.60%)
Mar 26, 2018	218.83	229.15	218.50	228.91	4,484,066	+13.89(+6.46%)
Mar 23, 2018	219.52	222.46	214.78	215.02	4,297,236	-5.50(-2.49%)
Mar 22, 2018	223.86	225.87	220.25	220.52	3,007,420	-6.33(-2.79%)
Mar 21, 2018	228.76	229.25	225.61	226.85	3,971,335	-2.90(-1.26%)
Mar 20, 2018	223.19	231.34	223.00	229.75	5,019,124	+7.57(+3.41%)
Mar 19, 2018	224.48	226.59	218.68	222.18	4,029,151	-3.37(-1.49%)
Mar 16, 2018	227.18	228.88	224.00	225.55	8,783,042	+6.68(+3.05%)
Mar 15, 2018	220.00	221.47	218.06	218.87	4,448,532	+0.43(+0.20%)
Mar 14, 2018	220.75	221.46	217.68	218.44	3,356,727	-1.32(-0.60%)
Mar 13, 2018	223.00	224.90	218.43	219.76	4,731,845	-1.18(-0.53%)
Mar 12, 2018	222.97	223.09	220.34	220.94	3,215,049	-0.17(-0.08%)
Mar 09, 2018	218.00	221.27	217.19	221.11	2,642,259	+4.71(+2.18%)
Mar 08, 2018	218.03	219.71	214.86	216.40	2,270,635	-0.46(-0.21%)
Mar 07, 2018		217.44		216.86	2,791,587	+4.85(+2.29%)
Mar 06, 2018	212.44	212.74	209.88	212.01	2,126,181	+0.85(+0.40%)
Mar 05, 2018	208.75	212.00	206.92	211.16	2,111,608	+1.37(+0.65%)
Mar 02, 2018	203.96	210.21	201.76	209.79	2,624,675	+3.76(+1.82%)
Mar 01, 2018	210.32	210.68	204.45	206.03	2,632,134	-3.10(-1.48%)
Feb 28, 2018	210.69	213.44	209.10	209.13	2,332,633	+0.31(+0.15%)
Feb 27, 2018	211.99	212.76	208.25	208.82	2,330,646	-3.33(-1.57%)
Feb 26, 2018	211.29	212.30	209.26	212.15	2,418,634	+2.41(+1.15%)
Feb 23, 2018	204.22	209.78	203.31	209.74	2,349,265	+7.13(+3.52%)
Feb 22, 2018			201.68	202.61	1,541,219	+0.52(+0.26%)
Feb 21, 2018	204.45	206.83	202.02	202.09	2,037,997	-0.89(-0.44%)
Feb 20, 2018	200.46	205.12	199.18	202.98	2,680,620	+1.42(+0.70%)
Feb 16, 2018		201.56	201.56	201.56	0	-1.41(-0.69%)
Feb 15, 2018		203.28	198.26	202.97	2,230,868	+5.84(+2.96%)
Feb 14, 2018	192.48	197.50	191.95	197.13	2,542,293	+3.65(+1.89%)
Feb 13, 2018		194.31		193.48	1,957,130	+1.33(+0.69%)
Feb 12, 2018	189.00	192.99	188.56	192.15	2,824,604	+4.16(+2.21%)
Feb 09, 2018	187.33	189.71	179.34	187.99	3,818,835	+2.83(+1.53%)
Feb 08, 2018		192.97	185.02	185.16	3,856,574	-7.18(-3.73%)
Feb 07, 2018	193.87	196.24	193.24	192.34	2,982,428	-2.13(-1.10%)
Feb 06, 2018	186.59	194.82	182.10	194.47	4,479,078	+0.88(+0.45%)
Feb 05, 2018	194.06	198.31	188.00	193.59	3,761,249	-2.05(-1.05%)
Feb 02, 2018	197.33	199.40	195.44	195.64	2,813,785	-3.74(-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.