Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	137.47	141.10	136.47	140.92	1,020,273	+3.42(+2.49%)
Apr 29, 2019	139.76	140.97	136.97	137.50	891,396	-1.48(-1.06%)
Apr 26, 2019	137.44	139.95	134.77	138.98	1,028,000	+1.32(+0.96%)
Apr 25, 2019	136.88	139.95	134.10	137.66	1,052,886	+2.50(+1.85%)
Apr 24, 2019	138.24	141.49	134.24	135.16	1,350,360	-2.17(-1.58%)
Apr 23, 2019	131.40	138.81	131.40	137.33	1,955,717	+6.92(+5.31%)
Apr 22, 2019	124.69	130.60	123.41	130.41	1,382,980	+5.03(+4.01%)
Apr 18, 2019	131.60	131.80	123.60	125.38	3,734,200	-6.81(-5.15%)
Apr 17, 2019	139.15	139.38	131.23	132.19	1,517,092	-5.95(-4.31%)
Apr 16, 2019	145.13	145.40	137.25	138.14	1,003,505	-6.65(-4.59%)
Apr 15, 2019	142.88	145.99	141.99	144.79	884,069	+1.98(+1.39%)
Apr 12, 2019	144.83	145.25	141.38	142.81	627,600	-0.90(-0.63%)
Apr 11, 2019	143.95	145.68	142.52	143.71	1,157,305	+0.13(+0.09%)
Apr 10, 2019	137.01	143.89	136.08	143.58	1,621,078	+7.25(+5.32%)
Apr 09, 2019	131.73	138.60	131.52	136.33	1,290,363	+3.46(+2.60%)
Apr 08, 2019	134.83	137.75	131.51	132.87	1,688,221	-2.79(-2.06%)
Apr 05, 2019	140.70	142.10	134.85	135.66	1,390,600	-4.29(-3.07%)
Apr 04, 2019	146.29	146.29	134.38	139.95	2,285,214	-6.68(-4.56%)
Apr 03, 2019	145.63	147.93	144.16	146.63	1,238,973	+1.93(+1.33%)
Apr 02, 2019	146.47	146.47	140.23	144.70	1,595,365	-3.25(-2.20%)
Apr 01, 2019	148.75	149.38	144.03	147.95	773,363	+0.93(+0.63%)
Mar 29, 2019	147.75	149.77	145.75	147.02	777,500	+0.84(+0.57%)
Mar 28, 2019	146.33	149.35	144.14	146.18	999,449	+0.01(+0.01%)
Mar 27, 2019	150.64	152.00	143.41	146.17	2,082,081	-4.12(-2.74%)
Mar 26, 2019	152.63	154.00	147.61	150.29	1,938,958	-0.72(-0.48%)
Mar 25, 2019	151.00	154.80	148.76	151.01	1,365,203	-1.75(-1.15%)
Mar 22, 2019	153.25	154.62	147.58	152.76	2,551,500	-1.88(-1.22%)
Mar 21, 2019	143.34	154.74	143.00	154.64	2,486,163	+10.91(+7.59%)
Mar 20, 2019	138.45	144.75	138.45	143.73	1,189,105	+4.97(+3.58%)
Mar 19, 2019	137.00	140.54	136.03	138.76	1,897,723	+0.78(+0.57%)
Mar 18, 2019	134.00	138.06	132.13	137.98	2,658,009	+3.75(+2.79%)
Mar 15, 2019	130.92	134.78	128.61	134.23	2,803,600	+3.29(+2.51%)
Mar 14, 2019	126.94	134.40	120.46	130.94	10,474,879	+26.68(+25.59%)
Mar 13, 2019	105.07	107.75	103.53	104.26	2,075,091	-0.62(-0.59%)
Mar 12, 2019	104.58	106.08	102.20	104.88	743,886	+0.31(+0.30%)
Mar 11, 2019	100.75	105.33	100.62	104.57	1,314,336	+4.77(+4.78%)
Mar 08, 2019	96.99	101.34	96.00	99.80	904,100	+0.34(+0.34%)
Mar 07, 2019	96.80	100.56	96.50	99.46	1,284,882	+2.37(+2.44%)
Mar 06, 2019	101.35	102.00	95.50	97.09	1,627,877	-3.94(-3.90%)
Mar 05, 2019	96.79	101.20	96.08	101.03	979,036	+4.26(+4.40%)
Mar 04, 2019	105.70	107.25	95.30	96.77	1,640,493	-7.39(-7.09%)
Mar 01, 2019	100.94	105.20	100.34	104.16	944,700	+2.60(+2.56%)
Feb 28, 2019	100.47	104.28	100.15	101.56	843,438	+1.08(+1.07%)
Feb 27, 2019	97.19	101.25	97.07	100.48	1,023,480	+2.21(+2.25%)
Feb 26, 2019	107.24	107.24	96.18	98.27	3,329,353	-9.65(-8.94%)
Feb 25, 2019	107.26	109.97	106.36	107.92	827,154	+1.71(+1.61%)
Feb 22, 2019	103.72	106.53	103.67	106.21	916,000	+3.10(+3.01%)
Feb 21, 2019	100.65	103.49	98.52	103.11	572,517	+2.62(+2.61%)
Feb 20, 2019	100.00	102.98	100.00	100.49	548,031	+0.47(+0.47%)
Feb 19, 2019	100.40	101.87	99.27	100.02	695,805	-0.28(-0.28%)
Feb 15, 2019	99.79	100.73	98.33	100.30	716,900	+1.01(+1.02%)
Feb 14, 2019	97.75	100.70	97.23	99.29	759,663	+1.00(+1.02%)
Feb 13, 2019	101.38	101.80	97.87	98.29	649,611	-1.97(-1.96%)
Feb 12, 2019	100.00	101.89	99.02	100.26	581,507	+0.97(+0.98%)
Feb 11, 2019	99.21	99.89	97.02	99.29	584,821	+0.94(+0.96%)
Feb 08, 2019	94.61	98.90	94.00	98.35	584,100	+2.48(+2.59%)
Feb 07, 2019	93.85	96.51	92.78	95.87	582,606	+0.80(+0.84%)
Feb 06, 2019	97.73	98.25	93.25	95.07	851,393	-2.02(-2.08%)
Feb 05, 2019	96.13	97.48	94.70	97.09	821,046	+1.82(+1.91%)
Feb 04, 2019	92.87	96.68	92.46	95.27	1,022,705	+2.60(+2.81%)

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.