Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	159.54	160.04	158.29	158.29	624,271	-0.83(-0.52%)
Apr 27, 2018	159.22	160.94	158.59	159.12	606,477	-0.08(-0.05%)
Apr 26, 2018	157.14	159.52	156.02	159.20	530,848	+1.81(+1.15%)
Apr 25, 2018	158.21	159.69	156.92	157.40	640,221	-1.05(-0.66%)
Apr 24, 2018	159.84	160.58	157.94	158.45	749,970	-0.43(-0.27%)
Apr 23, 2018	158.71	160.56	158.36	158.88	664,975	+0.77(+0.49%)
Apr 20, 2018	158.54	159.21	157.45	158.10	850,597	-0.87(-0.55%)
Apr 19, 2018	159.45	160.25	158.28	158.97	636,105	-0.64(-0.40%)
Apr 18, 2018	160.79	162.37	159.22	159.62	939,625	-0.26(-0.16%)
Apr 17, 2018	159.77	160.57	158.61	159.88	1,723,678	+0.83(+0.52%)
Apr 16, 2018	159.09	160.30	158.01	159.04	1,314,717	+1.29(+0.82%)
Apr 13, 2018	162.10	162.17	156.19	157.75	1,103,211	-3.09(-1.92%)
Apr 12, 2018	157.98	161.38	157.63	160.85	1,089,238	+4.20(+2.68%)
Apr 11, 2018	155.33	158.05	155.33	156.65	772,377	+0.06(+0.04%)
Apr 10, 2018	155.64	157.26	154.51	156.59	998,245	+2.34(+1.52%)
Apr 09, 2018	156.63	157.48	154.16	154.25	939,006	-1.13(-0.73%)
Apr 06, 2018	156.99	158.59	153.92	155.38	1,251,534	-2.76(-1.74%)
Apr 05, 2018	154.52	158.84	154.27	158.13	1,204,891	+4.06(+2.64%)
Apr 04, 2018	152.67	154.53	152.01	154.07	1,120,700	+0.25(+0.16%)
Apr 03, 2018	150.22	154.14	149.68	153.82	1,537,367	+4.20(+2.81%)
Apr 02, 2018	150.32	152.52	148.52	149.62	1,762,858	-0.51(-0.34%)
Mar 29, 2018		150.12	150.12	150.12	0	+7.35(+5.15%)
Mar 28, 2018	143.05	144.46	141.95	142.78	1,852,712	+0.85(+0.60%)
Mar 27, 2018	143.75	144.46	141.16	141.92	1,000,795	-2.07(-1.44%)
Mar 26, 2018	142.93	145.15	139.71	144.00	1,053,420	+5.34(+3.85%)
Mar 23, 2018	140.99	142.75	138.52	138.65	580,847	-1.58(-1.12%)
Mar 22, 2018	141.03	142.02	140.07	140.23	616,429	-1.54(-1.08%)
Mar 21, 2018	143.43	144.52	141.72	141.76	644,271	-1.76(-1.23%)
Mar 20, 2018	141.47	144.42	140.86	143.53	624,706	+2.19(+1.55%)
Mar 19, 2018	142.48	143.52	140.03	141.34	783,964	-1.19(-0.83%)
Mar 16, 2018	141.40	143.71	141.40	142.53	842,576	+1.38(+0.98%)
Mar 15, 2018	143.11	143.11	139.88	141.15	605,687	-1.28(-0.90%)
Mar 14, 2018	142.88	143.30	141.36	142.43	1,563,845	+0.33(+0.23%)
Mar 13, 2018	143.16	143.61	141.43	142.10	514,140	+0.02(+0.01%)
Mar 12, 2018	141.82	143.26	141.37	142.08	581,517	+0.25(+0.17%)
Mar 09, 2018	139.61	141.94	139.28	141.83	843,691	+2.79(+2.00%)
Mar 08, 2018	140.32	141.72	138.59	139.05	1,033,597	-0.23(-0.16%)
Mar 07, 2018		141.71	137.90	139.28	1,400,335	-2.49(-1.76%)
Mar 06, 2018	142.75	143.17	141.33	141.76	893,812	-0.62(-0.44%)
Mar 05, 2018	141.56	142.91	139.84	142.39	906,571	+0.01(+0.01%)
Mar 02, 2018	140.64	142.57	138.31	142.38	956,141	+0.96(+0.68%)
Mar 01, 2018	142.65	143.76	139.97	141.42	1,193,599	-1.62(-1.13%)
Feb 28, 2018	146.89	147.72	142.93	143.03	1,030,619	-3.41(-2.33%)
Feb 27, 2018	149.28	150.82	146.32	146.44	905,908	-1.79(-1.20%)
Feb 26, 2018	148.10	149.22	146.44	148.23	546,967	+0.69(+0.47%)
Feb 23, 2018	148.63	148.65	146.39	147.54	766,827	-0.47(-0.32%)
Feb 22, 2018				148.01	550,523	+1.27(+0.86%)
Feb 21, 2018	145.35	149.54	145.35	146.74	409,246	+1.37(+0.94%)
Feb 20, 2018	146.02	146.44	144.64	145.38	587,146	-1.85(-1.26%)
Feb 16, 2018		147.23	147.23	147.23	0	-2.97(-1.98%)
Feb 15, 2018	149.44	150.20	146.72	150.20	758,355	+0.88(+0.59%)
Feb 14, 2018	144.86	150.03	144.76	149.32	1,407,578	+3.65(+2.50%)
Feb 13, 2018	144.92	146.57	144.77	145.67	415,691	+0.20(+0.14%)
Feb 12, 2018	143.16	146.97	143.16	145.47	704,408	+2.67(+1.87%)
Feb 09, 2018	142.39	144.01	138.19	142.81	994,952	+1.40(+0.99%)
Feb 08, 2018	147.05	147.23	141.31	141.41	917,567	-6.47(-4.38%)
Feb 07, 2018	151.44	151.44	147.71	147.88	791,673	+2.26(+1.55%)
Feb 06, 2018	141.79	146.37	139.96	145.62	1,398,413	-1.21(-0.82%)
Feb 05, 2018	149.15	151.04	145.72	146.83	553,563	-2.89(-1.93%)
Feb 02, 2018	151.95	153.11	149.80	149.73	598,157	-3.07(-2.01%)

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.