Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	109.79	110.75	108.24	110.00	828,164	+0.21(+0.19%)
Apr 29, 2019	108.74	110.94	108.22	109.80	895,498	+1.19(+1.09%)
Apr 26, 2019	107.61	108.67	106.25	108.61	1,139,171	+1.60(+1.50%)
Apr 25, 2019	109.82	109.82	106.45	107.01	1,251,361	-3.30(-3.00%)
Apr 24, 2019	111.43	111.43	107.37	110.31	1,534,890	-0.57(-0.51%)
Apr 23, 2019	114.21	114.82	109.92	110.88	3,749,318	+0.45(+0.41%)
Apr 22, 2019	110.45	111.93	110.08	110.43	2,241,378	+0.24(+0.22%)
Apr 18, 2019	108.24	110.80	108.20	110.19	851,697	+1.73(+1.59%)
Apr 17, 2019	108.87	110.20	107.68	108.47	710,035	-0.37(-0.34%)
Apr 16, 2019	107.21	109.02	107.17	108.84	945,339	+0.78(+0.72%)
Apr 15, 2019	110.93	111.11	107.78	108.06	1,440,034	-2.78(-2.51%)
Apr 12, 2019	110.54	111.44	109.72	110.84	1,091,974	+0.13(+0.11%)
Apr 11, 2019	108.69	111.25	108.13	110.72	734,609	+2.13(+1.96%)
Apr 10, 2019	107.32	108.80	106.77	108.58	717,033	+1.78(+1.67%)
Apr 09, 2019	109.05	109.05	106.51	106.80	698,136	-2.45(-2.24%)
Apr 08, 2019	108.01	109.35	106.94	109.25	718,102	+1.40(+1.29%)
Apr 05, 2019	106.71	108.31	106.28	107.86	775,853	+1.30(+1.22%)
Apr 04, 2019	105.16	106.56	104.92	106.56	769,898	+1.35(+1.28%)
Apr 03, 2019	106.86	106.92	104.77	105.21	991,134	-1.44(-1.35%)
Apr 02, 2019	106.51	107.09	105.71	106.65	711,355	+0.10(+0.09%)
Apr 01, 2019	105.91	106.66	104.80	106.56	722,107	+1.25(+1.19%)
Mar 29, 2019	105.21	106.10	104.18	105.30	814,216	+0.67(+0.64%)
Mar 28, 2019	104.43	105.27	103.93	104.64	438,821	+0.21(+0.20%)
Mar 27, 2019	104.70	105.08	103.55	104.42	772,351	+0.66(+0.63%)
Mar 26, 2019	103.12	104.09	102.75	103.77	1,029,901	+1.49(+1.46%)
Mar 25, 2019	101.94	103.84	101.78	102.28	1,203,357	+0.02(+0.02%)
Mar 22, 2019	105.69	106.01	102.16	102.25	1,216,529	-3.94(-3.71%)
Mar 21, 2019	103.59	106.53	103.59	106.19	1,936,690	+2.78(+2.69%)
Mar 20, 2019	104.58	105.50	102.93	103.41	1,127,554	-1.36(-1.29%)
Mar 19, 2019	106.43	107.70	104.45	104.77	1,097,667	-0.87(-0.82%)
Mar 18, 2019	105.46	107.79	105.39	105.64	1,209,096	+0.10(+0.10%)
Mar 15, 2019	109.87	110.38	104.21	105.53	2,531,745	-5.46(-4.92%)
Mar 14, 2019	111.98	112.52	110.52	110.99	916,147	-0.82(-0.73%)
Mar 13, 2019	112.14	114.24	111.48	111.81	1,585,312	+0.07(+0.06%)
Mar 12, 2019	108.94	111.92	108.60	111.74	1,244,021	+3.50(+3.23%)
Mar 11, 2019	108.83	110.36	107.92	108.24	683,843	-0.75(-0.69%)
Mar 08, 2019	108.63	109.35	107.54	109.00	530,149	+0.07(+0.07%)
Mar 07, 2019	109.95	110.55	108.50	108.93	745,016	-1.15(-1.04%)
Mar 06, 2019	112.08	112.65	109.91	110.08	749,598	-2.38(-2.11%)
Mar 05, 2019	113.32	113.93	112.35	112.45	725,595	-0.82(-0.73%)
Mar 04, 2019	112.26	113.32	111.91	113.28	835,822	+1.30(+1.16%)
Mar 01, 2019	112.65	113.09	111.37	111.98	652,433	-0.16(-0.14%)
Feb 28, 2019	112.12	112.56	110.29	112.14	1,173,267	-0.22(-0.20%)
Feb 27, 2019	112.81	113.76	110.93	112.36	814,460	-0.27(-0.24%)
Feb 26, 2019	113.19	114.37	112.22	112.62	805,056	-1.09(-0.96%)
Feb 25, 2019	114.88	115.39	113.59	113.72	1,004,089	-0.72(-0.62%)
Feb 22, 2019	112.96	114.53	112.41	114.43	827,308	+2.19(+1.95%)
Feb 21, 2019	111.48	113.40	111.00	112.25	764,719	+0.08(+0.07%)
Feb 20, 2019	111.28	113.54	110.68	112.17	956,781	+0.90(+0.81%)
Feb 19, 2019	108.84	111.78	108.46	111.26	837,248	+1.72(+1.57%)
Feb 15, 2019	108.91	110.79	108.13	109.54	1,141,286	+1.41(+1.30%)
Feb 14, 2019	107.93	109.38	107.22	108.14	965,866	-0.30(-0.28%)
Feb 13, 2019	107.47	108.84	107.08	108.44	884,052	+1.19(+1.11%)
Feb 12, 2019	105.17	108.21	104.80	107.25	1,043,112	+2.78(+2.66%)
Feb 11, 2019	104.98	105.20	103.50	104.47	897,985	-0.30(-0.29%)
Feb 08, 2019	105.26	105.61	103.35	104.77	688,512	-0.63(-0.60%)
Feb 07, 2019	105.59	106.42	104.35	105.40	690,721	-0.17(-0.16%)
Feb 06, 2019	106.05	106.90	105.50	105.57	772,816	-0.91(-0.86%)
Feb 05, 2019	106.34	108.14	105.65	106.48	1,045,866	-0.02(-0.02%)
Feb 04, 2019	104.60	106.67	104.38	106.51	970,037	+1.97(+1.89%)

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.