Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	148.55	149.43	147.28	148.27	2,413,440	+0.22(+0.15%)
Apr 27, 2018	145.44	149.60	145.41	148.05	3,104,331	+1.65(+1.13%)
Apr 26, 2018	148.90	149.96	138.88	146.40	4,565,297	-5.15(-3.40%)
Apr 25, 2018	147.10	152.12	145.94	151.56	2,025,793	+4.43(+3.01%)
Apr 24, 2018	155.75	157.57	144.89	147.12	2,857,961	-7.75(-5.01%)
Apr 23, 2018	158.86	159.83	154.66	154.88	1,263,772	-3.99(-2.51%)
Apr 20, 2018	159.32	161.62	158.16	158.87	1,748,957	+0.19(+0.12%)
Apr 19, 2018	160.62	160.86	157.43	158.68	1,030,574	-2.05(-1.28%)
Apr 18, 2018	159.41	161.54	159.13	160.73	1,284,314	+2.35(+1.48%)
Apr 17, 2018	158.36	159.41	157.67	158.38	976,792	+1.20(+0.76%)
Apr 16, 2018	156.61	157.33	155.45	157.19	1,067,909	+1.84(+1.18%)
Apr 13, 2018	156.55	156.61	154.30	155.35	984,445	-0.07(-0.05%)
Apr 12, 2018	154.64	156.18	154.28	155.42	812,406	+1.98(+1.29%)
Apr 11, 2018	153.57	154.71	152.93	153.44	842,841	-1.85(-1.19%)
Apr 10, 2018	153.28	155.91	153.11	155.28	1,722,016	+4.67(+3.10%)
Apr 09, 2018	151.56	153.61	150.41	150.62	1,066,898	-0.19(-0.13%)
Apr 06, 2018	153.37	154.38	148.96	150.81	1,545,606	-4.27(-2.75%)
Apr 05, 2018	154.84	156.69	153.90	155.08	900,304	+1.11(+0.72%)
Apr 04, 2018	148.94	154.24	148.32	153.97	1,591,560	+1.97(+1.30%)
Apr 03, 2018	150.21	152.08	149.58	152.00	1,061,281	+1.96(+1.31%)
Apr 02, 2018	153.13	153.93	147.54	150.03	1,290,264	-4.01(-2.60%)
Mar 29, 2018		154.04	154.04	154.04	0	+2.59(+1.71%)
Mar 28, 2018	153.62	154.10	150.86	151.45	1,203,416	-1.99(-1.30%)
Mar 27, 2018	157.31	158.19	152.92	153.44	1,588,519	-3.84(-2.44%)
Mar 26, 2018	155.78	157.28	153.07	157.28	1,189,705	+4.84(+3.18%)
Mar 23, 2018	158.80	159.37	152.23	152.43	1,591,438	-5.97(-3.77%)
Mar 22, 2018	162.25	162.67	158.31	158.40	1,270,863	-5.30(-3.24%)
Mar 21, 2018	162.57	165.56	162.22	163.70	1,080,222	+1.22(+0.75%)
Mar 20, 2018	164.53	166.42	162.35	162.47	1,457,513	-1.36(-0.83%)
Mar 19, 2018	164.39	164.66	161.97	163.83	867,076	-0.73(-0.44%)
Mar 16, 2018	162.24	165.55	162.00	164.56	1,311,597	+2.37(+1.46%)
Mar 15, 2018	161.98	163.53	161.14	162.19	752,276	+0.56(+0.35%)
Mar 14, 2018	164.83	165.10	161.26	161.63	956,673	-2.16(-1.32%)
Mar 13, 2018	164.64	166.15	163.30	163.80	914,118	-0.45(-0.27%)
Mar 12, 2018	168.64	168.64	163.40	164.25	1,154,316	-3.80(-2.26%)
Mar 09, 2018	164.63	169.20	163.99	168.05	1,460,915	+4.88(+2.99%)
Mar 08, 2018	161.09	163.26	160.02	163.17	1,569,434	+4.30(+2.70%)
Mar 07, 2018		159.87	157.65	158.87	1,357,917	-1.31(-0.82%)
Mar 06, 2018	160.32	162.67	159.87	160.18	1,303,438	+0.65(+0.41%)
Mar 05, 2018		160.39	155.64	159.53	1,139,397	+1.41(+0.89%)
Mar 02, 2018	158.80	159.27	155.98	158.11	1,503,431	-1.58(-0.99%)
Mar 01, 2018	160.77	163.31	158.20	159.69	2,032,408	-1.05(-0.66%)
Feb 28, 2018	164.63	165.80	160.71	160.74	1,091,853	-3.08(-1.88%)
Feb 27, 2018	167.02	167.62	163.80	163.82	800,624	-3.30(-1.97%)
Feb 26, 2018	166.28	167.71	165.21	167.12	955,257	+1.78(+1.08%)
Feb 23, 2018	166.49	166.98	163.22	165.34	802,418	-0.32(-0.19%)
Feb 22, 2018				165.65	942,233	+2.36(+1.45%)
Feb 21, 2018	163.67	166.37	163.26	163.29	763,824	-0.28(-0.17%)
Feb 20, 2018	163.92	165.34	162.50	163.57	991,606	-1.45(-0.88%)
Feb 16, 2018		165.02	165.02	165.02	0	-1.27(-0.76%)
Feb 15, 2018	166.86	168.26	164.90	166.29	1,021,555	+0.67(+0.40%)
Feb 14, 2018	161.32	165.90	160.87	165.62	1,279,424	+3.66(+2.26%)
Feb 13, 2018	161.97	162.87	161.17	161.97	1,196,140	-1.04(-0.64%)
Feb 12, 2018	160.92	164.60	160.18	163.00	1,697,580	+3.68(+2.31%)
Feb 09, 2018	159.47	160.84	151.71	159.32	2,316,539	+2.14(+1.36%)
Feb 08, 2018	164.38	164.38	157.17	157.18	1,688,507	-7.33(-4.46%)
Feb 07, 2018	167.16	167.98	164.38	164.51	1,678,782	-3.24(-1.93%)
Feb 06, 2018		168.77	159.54	167.75	3,333,415	+2.34(+1.41%)
Feb 05, 2018	168.86	170.84	162.20	165.41	1,957,589	-5.67(-3.32%)
Feb 02, 2018	173.31	173.60	167.94	171.09	2,231,396	-2.54(-1.46%)

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.