Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	160.65	160.89	157.75	159.27	1,443,046	-2.23(-1.38%)
Apr 27, 2018	160.09	161.55	159.84	161.50	975,907	+0.90(+0.56%)
Apr 26, 2018	162.71	162.76	159.35	160.60	1,836,724	+2.39(+1.51%)
Apr 25, 2018	164.44	164.64	157.53	158.21	4,027,137	-5.56(-3.39%)
Apr 24, 2018	165.84	166.87	161.94	163.77	2,960,691	+3.85(+2.41%)
Apr 23, 2018	160.13	161.34	158.34	159.92	1,307,567	-4.29(-2.61%)
Apr 20, 2018	159.92	165.84	159.65	164.21	4,280,880	+3.63(+2.26%)
Apr 19, 2018	163.35	177.34	159.72	160.58	9,595,610	-1.80(-1.11%)
Apr 18, 2018	159.32	163.04	157.16	162.38	1,873,434	+7.44(+4.80%)
Apr 17, 2018	154.67	155.35	154.35	154.94	726,151	+2.68(+1.76%)
Apr 16, 2018	155.96	156.29	151.52	152.26	846,828	+0.22(+0.14%)
Apr 13, 2018	157.51	157.59	151.19	152.04	1,571,219	-5.72(-3.63%)
Apr 12, 2018	157.34	158.56	155.79	157.76	1,445,050	+5.80(+3.82%)
Apr 11, 2018	154.30	154.37	151.60	151.96	409,212	-1.72(-1.12%)
Apr 10, 2018	156.14	156.38	153.49	153.68	711,209	-2.03(-1.30%)
Apr 09, 2018	155.02	158.31	154.30	155.71	547,312	-0.88(-0.56%)
Apr 06, 2018	156.64	157.43	155.28	156.59	881,372	+0.31(+0.20%)
Apr 05, 2018	157.91	158.88	155.35	156.28	1,000,573	+2.91(+1.90%)
Apr 04, 2018	149.21	153.79	149.13	153.37	1,427,234	+5.06(+3.41%)
Apr 03, 2018	149.44	149.73	146.55	148.31	642,900	-0.73(-0.49%)
Apr 02, 2018	148.15	149.85	145.77	149.04	1,265,131	-0.20(-0.13%)
Mar 29, 2018		149.24	149.24	149.24	0	+4.85(+3.36%)
Mar 28, 2018	152.15	153.85	144.31	144.39	7,132,487	+15.65(+12.15%)
Mar 27, 2018	129.75	131.32	128.47	128.74	691,947	+0.33(+0.26%)
Mar 26, 2018	127.64	128.59	125.25	128.41	1,038,264	+2.04(+1.61%)
Mar 23, 2018	127.27	127.45	126.01	126.38	1,115,903	+0.11(+0.09%)
Mar 22, 2018	126.24	127.54	125.76	126.27	1,416,775	-2.33(-1.81%)
Mar 21, 2018	128.61	129.62	128.22	128.59	602,532	-0.50(-0.39%)
Mar 20, 2018	128.97	129.87	128.79	129.09	598,058	-0.07(-0.05%)
Mar 19, 2018	132.82	132.98	128.38	129.16	892,690	-4.16(-3.12%)
Mar 16, 2018	131.69	134.85	131.49	133.32	1,014,795	+1.67(+1.27%)
Mar 15, 2018	134.66	134.74	131.30	131.65	950,451	-0.78(-0.59%)
Mar 14, 2018		133.95	131.50	132.43	524,917	+1.34(+1.02%)
Mar 13, 2018	132.23	133.52	130.91	131.09	651,713	-1.77(-1.33%)
Mar 12, 2018	132.82	133.20	131.72	132.86	661,236	-0.47(-0.35%)
Mar 09, 2018	133.86	133.87	132.56	133.33	467,134	-0.66(-0.49%)
Mar 08, 2018	132.65	134.37	132.48	133.99	560,618	+1.01(+0.76%)
Mar 07, 2018			131.88	132.97	610,894	-0.68(-0.51%)
Mar 06, 2018	136.49	136.56	132.76	133.65	751,608	+0.01(+0.01%)
Mar 05, 2018	131.64	134.01	131.47	133.64	718,087	+1.47(+1.11%)
Mar 02, 2018	131.05	133.09	130.29	132.17	1,021,381	-0.29(-0.22%)
Mar 01, 2018	129.69	134.62	128.43	132.46	2,892,877	+5.44(+4.28%)
Feb 28, 2018	128.20	128.81	126.63	127.02	1,747,044	+0.80(+0.64%)
Feb 27, 2018	124.32	127.58	124.32	126.22	1,129,120	+0.86(+0.69%)
Feb 26, 2018	125.19	125.48	124.38	125.35	904,455	-0.75(-0.60%)
Feb 23, 2018	126.58	126.91	125.11	126.11	927,397	+1.02(+0.82%)
Feb 22, 2018		126.65	124.77	125.09	1,286,037	+1.01(+0.82%)
Feb 21, 2018	124.08	125.79	123.78	124.07	2,245,003	-1.63(-1.29%)
Feb 20, 2018	126.92	128.53	125.55	125.70	2,117,748	-7.33(-5.51%)
Feb 16, 2018		133.03	133.03	133.03	0	-1.23(-0.92%)
Feb 15, 2018	132.54	134.74	132.01	134.26	930,429	+2.42(+1.84%)
Feb 14, 2018	128.85	132.71	128.26	131.84	2,060,425	+0.19(+0.14%)
Feb 13, 2018		132.03		131.66	1,194,557	+0.40(+0.30%)
Feb 12, 2018	129.94	132.01	129.19	131.26	1,310,839	+4.80(+3.80%)
Feb 09, 2018	126.77	127.63	122.78	126.46	2,084,736	+1.19(+0.95%)
Feb 08, 2018		130.92	125.17	125.27	1,455,052	-4.16(-3.21%)
Feb 07, 2018	130.12	130.40	128.86	129.42	1,529,150	-3.52(-2.65%)
Feb 06, 2018	131.02	133.89	129.99	132.95	1,837,462	+1.37(+1.04%)
Feb 05, 2018	135.08	135.76	129.57	131.58	1,537,328	-6.55(-4.74%)
Feb 02, 2018	139.19	140.21	138.01	138.13	942,031	-3.16(-2.23%)

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.