Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	167.66	167.81	164.00	166.04	1,494,260	-2.19(-1.30%)
Apr 29, 2019	173.56	174.68	167.14	168.24	1,726,491	+0.43(+0.26%)
Apr 26, 2019	167.48	168.96	166.11	167.81	875,163	+0.90(+0.54%)
Apr 25, 2019	169.57	169.75	166.12	166.91	1,051,114	-4.99(-2.90%)
Apr 24, 2019	173.58	173.86	171.78	171.90	748,306	-1.73(-1.00%)
Apr 23, 2019	173.84	174.66	172.81	173.63	800,126	-0.53(-0.30%)
Apr 22, 2019	173.85	175.11	173.12	174.16	544,349	+0.01(+0.01%)
Apr 18, 2019	172.69	174.45	171.99	174.15	520,517	+1.62(+0.94%)
Apr 17, 2019	174.14	174.82	171.83	172.53	880,064	-0.43(-0.25%)
Apr 16, 2019	172.90	173.14	171.90	172.96	1,035,262	+0.70(+0.40%)
Apr 15, 2019	172.50	172.95	171.36	172.26	902,205	-0.72(-0.41%)
Apr 12, 2019	171.34	173.33	171.34	172.98	965,133	+2.54(+1.49%)
Apr 11, 2019	168.15	170.70	167.36	170.44	854,571	+2.59(+1.54%)
Apr 10, 2019	165.45	168.33	165.45	167.85	876,057	+1.96(+1.18%)
Apr 09, 2019	167.86	167.86	165.49	165.89	993,632	-3.35(-1.98%)
Apr 08, 2019	167.15	169.25	166.08	169.24	674,265	+1.06(+0.63%)
Apr 05, 2019	166.82	168.43	165.97	168.17	1,058,048	+1.59(+0.95%)
Apr 04, 2019	164.68	166.65	164.20	166.59	675,142	+2.02(+1.23%)
Apr 03, 2019	163.95	165.74	163.62	164.57	1,228,344	+1.79(+1.10%)
Apr 02, 2019	162.99	163.49	161.73	162.78	739,941	-0.32(-0.20%)
Apr 01, 2019	159.34	163.44	159.34	163.10	1,047,592	+5.73(+3.64%)
Mar 29, 2019	157.02	158.05	156.67	157.37	871,673	+1.89(+1.21%)
Mar 28, 2019	153.42	156.58	153.42	155.48	908,723	+2.72(+1.78%)
Mar 27, 2019	151.88	153.23	150.56	152.77	1,087,481	+1.13(+0.74%)
Mar 26, 2019	151.40	152.70	150.78	151.64	626,684	+1.51(+1.01%)
Mar 25, 2019	149.36	151.38	148.98	150.13	797,394	+0.30(+0.20%)
Mar 22, 2019	154.51	154.51	148.82	149.82	1,383,358	-5.61(-3.61%)
Mar 21, 2019	154.01	156.60	153.80	155.44	1,301,689	+0.55(+0.36%)
Mar 20, 2019	157.99	158.03	153.98	154.89	1,138,332	-3.37(-2.13%)
Mar 19, 2019	160.26	161.57	157.66	158.25	800,021	-1.36(-0.85%)
Mar 18, 2019	156.94	159.87	156.82	159.61	753,854	+3.02(+1.93%)
Mar 15, 2019	155.85	157.56	155.81	156.59	1,517,604	+0.72(+0.46%)
Mar 14, 2019	157.54	157.78	155.53	155.88	997,670	-2.38(-1.51%)
Mar 13, 2019	157.34	159.16	155.41	158.26	1,164,264	+1.41(+0.90%)
Mar 12, 2019	158.05	158.37	156.65	156.85	786,500	-0.95(-0.60%)
Mar 11, 2019	155.08	157.87	154.89	157.80	629,490	+2.81(+1.81%)
Mar 08, 2019	154.35	155.53	153.48	155.00	790,210	-1.23(-0.79%)
Mar 07, 2019	157.95	157.95	154.92	156.22	807,421	-1.72(-1.09%)
Mar 06, 2019	159.89	160.03	157.88	157.94	784,435	-1.95(-1.22%)
Mar 05, 2019	160.08	161.02	159.37	159.89	690,730	-0.18(-0.11%)
Mar 04, 2019	161.77	163.01	158.90	160.08	1,015,573	-1.36(-0.84%)
Mar 01, 2019	163.16	163.65	160.42	161.43	871,892	-0.10(-0.06%)
Feb 28, 2019	162.68	162.86	161.22	161.53	1,265,360	-1.27(-0.78%)
Feb 27, 2019	160.48	162.84	160.00	162.80	771,264	+2.11(+1.31%)
Feb 26, 2019	160.07	162.28	160.00	160.69	651,213	-0.93(-0.57%)
Feb 25, 2019	162.41	163.47	161.36	161.62	889,186	+0.44(+0.27%)
Feb 22, 2019	161.10	162.74	160.22	161.18	958,263	+0.76(+0.47%)
Feb 21, 2019	159.84	160.69	158.91	160.41	984,774	-0.37(-0.23%)
Feb 20, 2019	159.40	161.24	158.84	160.78	610,398	+1.84(+1.16%)
Feb 19, 2019	158.26	160.41	157.76	158.94	736,247	-0.30(-0.19%)
Feb 15, 2019	156.56	159.30	156.19	159.24	952,047	+4.21(+2.71%)
Feb 14, 2019	155.78	156.21	154.34	155.03	882,036	-2.11(-1.34%)
Feb 13, 2019	157.09	158.63	156.50	157.14	936,039	+1.17(+0.75%)
Feb 12, 2019	152.32	156.84	151.83	155.97	1,500,873	+5.73(+3.81%)
Feb 11, 2019	149.34	150.60	149.27	150.24	936,539	+1.60(+1.08%)
Feb 08, 2019	147.87	149.18	146.82	148.63	782,685	-0.20(-0.14%)
Feb 07, 2019	150.57	150.77	147.55	148.83	803,992	-2.69(-1.77%)
Feb 06, 2019	151.51	152.62	151.23	151.52	627,413	-0.19(-0.13%)
Feb 05, 2019	151.90	151.90	150.06	151.71	907,381	+0.66(+0.43%)
Feb 04, 2019	150.43	151.24	148.99	151.06	754,654	+1.00(+0.67%)

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.