Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	185.69	186.52	183.65	183.79	2,510,212	-1.45(-0.78%)
Apr 27, 2018	185.93	186.25	184.15	185.24	199,648	-0.35(-0.19%)
Apr 26, 2018	184.99	186.28	184.41	185.59	479,445	+1.23(+0.67%)
Apr 25, 2018	184.96	185.10	182.50	184.36	681,013	-0.53(-0.29%)
Apr 24, 2018	187.53	188.22	183.34	184.89	538,466	-1.85(-0.99%)
Apr 23, 2018	187.67	188.27	185.85	186.74	317,853	-0.72(-0.39%)
Apr 20, 2018	188.38	189.09	187.04	187.46	284,006	-1.34(-0.71%)
Apr 19, 2018	190.43	190.53	188.26	188.79	900,354	-1.82(-0.95%)
Apr 18, 2018	190.59	191.57	189.77	190.61	892,066	+0.50(+0.26%)
Apr 17, 2018	188.57	190.72	188.33	190.11	888,719	+2.77(+1.48%)
Apr 16, 2018	186.96	187.89	185.71	187.34	268,970	+1.55(+0.83%)
Apr 13, 2018	187.79	187.79	185.16	185.79	606,743	-1.23(-0.66%)
Apr 12, 2018	186.60	187.78	185.94	187.02	370,566	+1.51(+0.81%)
Apr 11, 2018	184.47	186.40	183.98	185.51	200,848	+0.48(+0.26%)
Apr 10, 2018	183.71	185.85	182.67	185.03	468,013	+3.46(+1.91%)
Apr 09, 2018	182.36	184.05	181.48	181.57	456,057	+0.67(+0.37%)
Apr 06, 2018	183.13	184.47	179.37	180.89	988,859	-3.63(-1.97%)
Apr 05, 2018	184.52	185.17	183.56	184.52	240,540	+1.16(+0.63%)
Apr 04, 2018	178.37	183.88	178.13	183.37	603,168	+2.66(+1.47%)
Apr 03, 2018	179.61	181.13	178.39	180.70	430,241	+2.19(+1.22%)
Apr 02, 2018	183.19	183.69	177.20	178.52	726,111	-4.87(-2.66%)
Mar 29, 2018		183.39	183.39	183.39	0	+2.36(+1.30%)
Mar 28, 2018	182.34	182.69	179.98	181.03	342,746	-0.90(-0.49%)
Mar 27, 2018	186.69	187.19	181.07	181.92	1,534,289	-4.11(-2.21%)
Mar 26, 2018	184.39	186.11	182.34	186.03	579,644	+4.22(+2.32%)
Mar 23, 2018	185.95	186.72	181.81	181.81	377,345	-4.07(-2.19%)
Mar 22, 2018	188.41	190.10	185.78	185.88	539,564	-4.29(-2.25%)
Mar 21, 2018	189.27	191.49	189.08	190.17	263,109	+1.04(+0.55%)
Mar 20, 2018	188.89	189.74	188.52	189.13	586,019	+0.55(+0.29%)
Mar 19, 2018	189.72	189.83	186.32	188.58	378,175	-1.86(-0.98%)
Mar 16, 2018	189.86	191.09	189.49	190.45	321,732	+0.61(+0.32%)
Mar 15, 2018	191.67	191.67	189.21	189.84	317,515	-1.29(-0.67%)
Mar 14, 2018	192.46	192.83	190.63	191.13	374,928	-0.51(-0.27%)
Mar 13, 2018	193.75	193.90	191.26	191.64	1,840,401	-1.10(-0.57%)
Mar 12, 2018	193.07	193.23	192.04	192.73	264,564	+0.38(+0.19%)
Mar 09, 2018	190.50	192.52	189.58	192.36	373,844	+3.00(+1.58%)
Mar 08, 2018	189.84	190.26	188.12	189.36	253,592	+0.29(+0.15%)
Mar 07, 2018		189.25		189.07	379,756	+1.94(+1.04%)
Mar 06, 2018	185.85	187.15	184.05	187.13	270,410	+2.17(+1.17%)
Mar 05, 2018	183.09	185.67	182.41	184.96	342,264	+1.34(+0.73%)
Mar 02, 2018	178.38	184.09	178.33	183.61	505,172	+3.58(+1.99%)
Mar 01, 2018	180.65	182.00	177.84	180.03	895,686	-1.01(-0.56%)
Feb 28, 2018	184.17	184.59	180.99	181.04	529,013	-2.55(-1.39%)
Feb 27, 2018	185.96	186.89	183.55	183.59	513,863	-2.24(-1.20%)
Feb 26, 2018	185.23	186.27	184.02	185.82	570,037	+1.47(+0.80%)
Feb 23, 2018	183.29	184.44	181.92	184.35	324,126	+2.30(+1.26%)
Feb 22, 2018			181.85	182.06	812,005	-0.14(-0.08%)
Feb 21, 2018	182.24	185.37	182.16	182.20	914,657	+0.17(+0.10%)
Feb 20, 2018	181.75	183.57	181.60	182.03	518,316	-0.92(-0.50%)
Feb 16, 2018		182.95	182.95	182.95	0	+0.35(+0.19%)
Feb 15, 2018	181.68	182.78	179.41	182.60	512,148	+2.24(+1.24%)
Feb 14, 2018	175.46	180.80	175.11	180.37	423,362	+3.62(+2.05%)
Feb 13, 2018	175.28	177.19	174.96	176.74	493,268	+0.51(+0.29%)
Feb 12, 2018	174.58	177.22	172.92	176.24	1,140,579	+1.92(+1.10%)
Feb 09, 2018	174.48	175.60	168.76	174.31	792,349	+1.50(+0.87%)
Feb 08, 2018	178.94	178.98	172.81	172.81	917,173	-5.80(-3.25%)
Feb 07, 2018	178.50	179.81	177.24	178.62	529,970	+0.14(+0.08%)
Feb 06, 2018	172.95	179.18	171.60	178.47	705,702	-0.29(-0.16%)
Feb 05, 2018	181.43	183.07	176.37	178.76	724,210	-4.31(-2.35%)
Feb 02, 2018	185.83	185.83	182.76	183.07	578,784	-3.87(-2.07%)

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.