Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	139.40	139.75	136.96	137.28	383,589	-2.11(-1.51%)
Apr 27, 2018	140.62	140.84	138.79	139.39	475,045	-0.99(-0.71%)
Apr 26, 2018	139.38	140.63	138.43	140.38	655,723	+2.07(+1.49%)
Apr 25, 2018	142.07	144.06	137.88	138.32	916,460	-4.17(-2.93%)
Apr 24, 2018	152.28	152.28	141.56	142.49	1,058,959	-11.23(-7.30%)
Apr 23, 2018	153.63	154.60	152.85	153.72	391,266	+0.09(+0.06%)
Apr 20, 2018	155.41	156.29	153.07	153.63	340,329	-1.89(-1.22%)
Apr 19, 2018	157.64	158.21	154.47	155.52	316,165	-1.25(-0.80%)
Apr 18, 2018	155.65	157.14	155.22	156.77	341,593	+1.82(+1.18%)
Apr 17, 2018	154.01	155.42	154.01	154.95	377,553	+1.91(+1.25%)
Apr 16, 2018	151.59	153.36	151.59	153.04	241,970	+2.64(+1.76%)
Apr 13, 2018	153.26	153.26	149.79	150.40	258,306	-2.47(-1.62%)
Apr 12, 2018	150.86	153.37	150.15	152.87	388,265	+2.65(+1.77%)
Apr 11, 2018	151.12	151.89	149.05	150.21	258,196	-2.08(-1.36%)
Apr 10, 2018	152.06	152.82	150.97	152.29	304,712	+2.27(+1.51%)
Apr 09, 2018	152.07	152.22	149.99	150.02	246,015	-1.23(-0.81%)
Apr 06, 2018	153.74	154.37	149.42	151.25	770,424	-2.74(-1.78%)
Apr 05, 2018	153.16	154.18	151.91	153.99	510,036	+1.65(+1.08%)
Apr 04, 2018	149.08	152.51	148.37	152.34	749,894	+2.21(+1.47%)
Apr 03, 2018	146.18	150.50	144.66	150.12	809,329	+4.64(+3.19%)
Apr 02, 2018	146.76	147.84	144.13	145.49	466,670	-1.77(-1.20%)
Mar 29, 2018		147.25	147.25	147.25	0	+3.97(+2.77%)
Mar 28, 2018	142.69	144.54	142.03	143.28	299,744	+0.51(+0.36%)
Mar 27, 2018	144.77	146.04	142.00	142.77	343,807	-1.89(-1.31%)
Mar 26, 2018	142.19	144.79	141.00	144.66	265,134	+3.93(+2.79%)
Mar 23, 2018	141.77	142.59	140.71	140.72	334,383	-0.73(-0.52%)
Mar 22, 2018	143.39	144.61	141.40	141.46	283,385	-3.11(-2.15%)
Mar 21, 2018	143.66	145.95	143.66	144.57	266,384	+0.50(+0.34%)
Mar 20, 2018	144.94	146.91	143.58	144.07	249,834	-0.59(-0.41%)
Mar 19, 2018	146.48	146.68	143.66	144.66	393,728	-2.01(-1.37%)
Mar 16, 2018	147.80	149.14	145.85	146.66	1,727,817	-0.92(-0.62%)
Mar 15, 2018	148.15	149.28	146.71	147.59	357,714	-0.62(-0.42%)
Mar 14, 2018	147.82	149.59	146.19	148.20	428,941	+0.71(+0.48%)
Mar 13, 2018	148.04	148.66	146.36	147.50	536,936	-0.36(-0.24%)
Mar 12, 2018	144.13	148.41	143.14	147.85	664,524	+4.49(+3.13%)
Mar 09, 2018	142.08	144.00	140.68	143.36	192,755	+1.81(+1.28%)
Mar 08, 2018	141.05	142.04	139.51	141.56	288,068	+1.02(+0.72%)
Mar 07, 2018		141.12		140.54	391,863	+1.33(+0.96%)
Mar 06, 2018	138.34	139.28	135.99	139.20	237,105	+1.34(+0.97%)
Mar 05, 2018	136.52	139.07	136.00	137.86	350,750	+0.89(+0.65%)
Mar 02, 2018	133.82	137.34	132.78	136.97	390,679	+2.28(+1.69%)
Mar 01, 2018	134.68	136.06	132.95	134.69	292,582	+0.13(+0.10%)
Feb 28, 2018	136.32	137.17	134.56	134.56	206,720	-1.38(-1.02%)
Feb 27, 2018	136.79	138.31	135.93	135.94	241,368	-0.93(-0.68%)
Feb 26, 2018	137.59	138.50	135.62	136.87	225,401	-0.23(-0.17%)
Feb 23, 2018	136.70	138.56	135.88	137.10	261,222	+1.06(+0.78%)
Feb 22, 2018		137.61	135.50	136.04	191,707	-0.11(-0.08%)
Feb 21, 2018	136.26	138.47	136.26	136.14	190,655	-0.10(-0.07%)
Feb 20, 2018	137.62	137.84	135.67	136.24	269,211	-1.51(-1.09%)
Feb 16, 2018		137.75	137.75	137.75	0	-0.36(-0.26%)
Feb 15, 2018	135.81	138.63	134.92	138.10	437,576	+2.55(+1.88%)
Feb 14, 2018	133.75	136.13	133.00	135.56	267,843	+1.36(+1.01%)
Feb 13, 2018	132.83	135.07	131.99	134.20	260,450	+0.55(+0.41%)
Feb 12, 2018	134.70	134.99	132.65	133.65	411,399	-0.59(-0.44%)
Feb 09, 2018	135.40	136.46	130.25	134.24	719,572	-0.23(-0.17%)
Feb 08, 2018	143.21	144.41	132.65	134.47	638,738	-5.04(-3.61%)
Feb 07, 2018	138.03	140.86	137.88	139.50	433,502	+1.42(+1.03%)
Feb 06, 2018	136.79	139.99	134.37	138.08	421,679	-3.37(-2.38%)
Feb 05, 2018	142.03	143.63	138.59	141.45	349,911	-2.11(-1.47%)
Feb 02, 2018	145.44	145.44	143.35	143.56	192,931	-2.78(-1.90%)

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.