Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	234.30	234.30	226.53	226.55	897,730	-6.27(-2.69%)
Apr 27, 2018	236.16	236.92	231.63	232.82	1,053,837	-2.05(-0.87%)
Apr 26, 2018	233.88	238.99	230.55	234.87	1,823,537	+16.01(+7.31%)
Apr 25, 2018	217.71	220.44	216.20	218.86	901,317	+1.60(+0.74%)
Apr 24, 2018	225.28	225.34	214.79	217.26	951,425	-7.18(-3.20%)
Apr 23, 2018	224.57	228.49	223.47	224.44	701,204	+0.51(+0.23%)
Apr 20, 2018	224.51	225.95	223.25	223.93	520,364	-1.65(-0.73%)
Apr 19, 2018	222.82	226.25	222.01	225.57	428,455	+2.34(+1.05%)
Apr 18, 2018	222.46	224.19	221.69	223.23	426,374	+0.97(+0.43%)
Apr 17, 2018	219.90	223.92	219.59	222.27	441,882	+4.51(+2.07%)
Apr 16, 2018	216.55	220.08	216.05	217.76	377,266	+1.90(+0.88%)
Apr 13, 2018	217.79	218.63	215.25	215.86	563,983	-1.09(-0.50%)
Apr 12, 2018	217.51	219.89	216.80	216.94	425,491	+0.45(+0.21%)
Apr 11, 2018	216.30	218.18	215.26	216.49	348,592	-0.66(-0.30%)
Apr 10, 2018	219.32	219.93	216.36	217.15	475,001	-0.68(-0.31%)
Apr 09, 2018	218.07	220.43	217.33	217.83	406,075	+0.91(+0.42%)
Apr 06, 2018	219.01	220.93	215.77	216.92	702,345	-4.06(-1.84%)
Apr 05, 2018	218.62	221.40	217.73	220.98	651,267	+4.07(+1.87%)
Apr 04, 2018	211.53	217.45	211.10	216.91	1,094,967	-1.89(-0.87%)
Apr 03, 2018	217.35	219.73	215.68	218.81	575,157	+2.86(+1.32%)
Apr 02, 2018	218.64	222.05	214.23	215.95	782,738	-2.94(-1.34%)
Mar 29, 2018		218.89	218.89	218.89	0	-0.29(-0.13%)
Mar 28, 2018	217.42	219.70	216.75	219.18	788,035	+2.15(+0.99%)
Mar 27, 2018	217.43	219.10	215.06	217.04	848,343	+0.28(+0.13%)
Mar 26, 2018	214.24	217.28	212.02	216.75	675,115	+4.34(+2.04%)
Mar 23, 2018	212.94	216.61	211.75	212.42	852,632	+0.23(+0.11%)
Mar 22, 2018	213.15	217.01	212.13	212.18	977,311	-1.74(-0.81%)
Mar 21, 2018	216.91	217.77	213.43	213.93	547,184	-3.12(-1.44%)
Mar 20, 2018	213.68	218.26	213.22	217.05	612,670	+3.67(+1.72%)
Mar 19, 2018	214.43	215.82	212.65	213.37	678,783	-1.99(-0.92%)
Mar 16, 2018	213.20	217.45	213.17	215.36	965,032	+2.78(+1.31%)
Mar 15, 2018	213.09	213.93	211.89	212.58	862,638	+0.15(+0.07%)
Mar 14, 2018	211.50	214.05	210.20	212.43	420,676	+0.76(+0.36%)
Mar 13, 2018	213.36	214.97	211.09	211.67	722,441	-1.21(-0.57%)
Mar 12, 2018	215.50	217.36	212.74	212.87	914,874	-2.40(-1.12%)
Mar 09, 2018	209.79	215.45	208.27	215.28	702,754	+6.99(+3.36%)
Mar 08, 2018	209.25	211.88	207.38	208.28	621,449	-0.17(-0.08%)
Mar 07, 2018		209.17	205.97	208.45	807,309	+1.42(+0.69%)
Mar 06, 2018	208.96	209.24	204.37	207.03	1,032,207	+1.71(+0.83%)
Mar 05, 2018	207.89	207.89	203.81	205.32	994,333	-3.26(-1.56%)
Mar 02, 2018	206.33	209.57	205.27	208.58	933,972	+0.26(+0.13%)
Mar 01, 2018	207.55	211.10	205.02	208.32	961,137	+0.38(+0.18%)
Feb 28, 2018	211.49	213.39	207.82	207.94	982,411	-3.80(-1.79%)
Feb 27, 2018	214.08	215.96	211.39	211.73	678,306	-1.45(-0.68%)
Feb 26, 2018	215.70	216.00	212.66	213.18	1,049,092	-0.78(-0.36%)
Feb 23, 2018	213.14	214.33	210.38	213.96	1,085,438	+1.73(+0.82%)
Feb 22, 2018				212.23	1,916,177	-3.30(-1.53%)
Feb 21, 2018	207.69	220.64	207.33	215.53	3,646,804	+8.45(+4.08%)
Feb 20, 2018	201.48	212.32	194.94	207.08	5,101,919	+0.70(+0.34%)
Feb 16, 2018		206.38	206.38	206.38	0	+2.84(+1.40%)
Feb 15, 2018	198.48	205.43	198.28	203.53	1,496,358	+7.41(+3.78%)
Feb 14, 2018	193.06	197.05	192.14	196.13	982,223	+1.66(+0.86%)
Feb 13, 2018	197.32	199.08	190.16	194.46	1,363,872	-3.62(-1.83%)
Feb 12, 2018	194.85	198.89	192.61	198.08	1,008,789	+5.40(+2.80%)
Feb 09, 2018	187.25	194.04	186.05	192.68	1,313,950	+7.03(+3.79%)
Feb 08, 2018	196.94	197.03	185.59	185.65	1,544,493	-11.91(-6.03%)
Feb 07, 2018	194.31	198.89	194.16	197.56	944,003	+2.66(+1.37%)
Feb 06, 2018	189.00	197.12	187.46	194.89	1,493,821	-2.17(-1.10%)
Feb 05, 2018	196.70	200.78	192.34	197.06	1,007,007	-3.37(-1.68%)
Feb 02, 2018	203.00	204.64	200.18	200.43	838,925	-4.01(-1.96%)

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.