Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	159.54	160.05	158.30	158.30	624,250	-0.83(-0.52%)
Apr 27, 2018	159.23	160.94	158.60	159.13	606,456	-0.08(-0.05%)
Apr 26, 2018	157.15	159.53	156.03	159.21	530,830	+1.80(+1.15%)
Apr 25, 2018	158.22	159.69	156.93	157.40	640,199	-1.05(-0.66%)
Apr 24, 2018	159.84	160.59	157.95	158.46	749,944	-0.43(-0.27%)
Apr 23, 2018	158.71	160.57	158.37	158.88	664,952	+0.77(+0.49%)
Apr 20, 2018	158.54	159.22	157.45	158.11	850,568	-0.87(-0.55%)
Apr 19, 2018	159.46	160.26	158.29	158.98	636,083	-0.65(-0.40%)
Apr 18, 2018	160.79	162.37	159.23	159.62	939,593	-0.26(-0.16%)
Apr 17, 2018	159.77	160.58	158.62	159.88	1,723,618	+0.83(+0.52%)
Apr 16, 2018	159.10	160.31	158.02	159.05	1,314,672	+1.29(+0.82%)
Apr 13, 2018	162.10	162.17	156.19	157.76	1,103,173	-3.09(-1.92%)
Apr 12, 2018	157.99	161.39	157.63	160.85	1,089,200	+4.20(+2.68%)
Apr 11, 2018	155.33	158.05	155.33	156.65	772,350	+0.06(+0.04%)
Apr 10, 2018	155.65	157.26	154.52	156.59	998,211	+2.34(+1.52%)
Apr 09, 2018	156.64	157.48	154.16	154.25	938,974	-1.13(-0.73%)
Apr 06, 2018	157.00	158.59	153.92	155.38	1,251,491	-2.76(-1.74%)
Apr 05, 2018	154.53	158.84	154.27	158.14	1,204,850	+4.06(+2.64%)
Apr 04, 2018	152.68	154.54	152.02	154.07	1,120,661	+0.25(+0.16%)
Apr 03, 2018	150.23	154.14	149.68	153.82	1,537,314	+4.20(+2.81%)
Apr 02, 2018	150.32	152.53	148.52	149.62	1,762,797	-0.51(-0.34%)
Mar 29, 2018		150.13	150.13	150.13	0	+7.35(+5.14%)
Mar 28, 2018	143.06	144.47	141.96	142.78	1,852,649	+0.85(+0.60%)
Mar 27, 2018	143.75	144.47	141.16	141.93	1,000,760	-2.07(-1.44%)
Mar 26, 2018	142.94	145.15	139.72	144.00	1,053,383	+5.34(+3.85%)
Mar 23, 2018	141.00	142.75	138.53	138.66	580,827	-1.58(-1.12%)
Mar 22, 2018	141.04	142.03	140.07	140.23	616,407	-1.54(-1.08%)
Mar 21, 2018	143.44	144.53	141.72	141.77	644,249	-1.76(-1.23%)
Mar 20, 2018	141.47	144.43	140.87	143.53	624,685	+2.19(+1.55%)
Mar 19, 2018	142.48	143.52	140.03	141.34	783,937	-1.19(-0.83%)
Mar 16, 2018	141.40	143.71	141.40	142.53	842,547	+1.38(+0.98%)
Mar 15, 2018	143.12	143.12	139.89	141.16	605,666	-1.28(-0.90%)
Mar 14, 2018	142.89	143.31	141.36	142.43	1,563,791	+0.33(+0.23%)
Mar 13, 2018	143.17	143.61	141.43	142.11	514,122	+0.02(+0.01%)
Mar 12, 2018	141.83	143.27	141.37	142.09	581,497	+0.25(+0.17%)
Mar 09, 2018	139.62	141.95	139.28	141.84	843,662	+2.79(+2.00%)
Mar 08, 2018	140.32	141.72	138.60	139.05	1,033,562	-0.23(-0.16%)
Mar 07, 2018		141.71	137.90	139.28	1,400,287	-2.49(-1.76%)
Mar 06, 2018	142.75	143.18	141.33	141.77	893,781	-0.62(-0.44%)
Mar 05, 2018	141.56	142.91	139.85	142.39	906,540	+0.01(+0.01%)
Mar 02, 2018	140.65	142.57	138.32	142.38	956,108	+0.96(+0.68%)
Mar 01, 2018	142.65	143.76	139.97	141.42	1,193,558	-1.62(-1.13%)
Feb 28, 2018	146.90	147.73	142.93	143.04	1,030,583	-3.41(-2.33%)
Feb 27, 2018	149.28	150.82	146.33	146.45	905,877	-1.79(-1.20%)
Feb 26, 2018	148.11	149.23	146.45	148.24	546,949	+0.69(+0.47%)
Feb 23, 2018	148.63	148.65	146.39	147.54	766,801	-0.47(-0.32%)
Feb 22, 2018				148.02	550,504	+1.27(+0.86%)
Feb 21, 2018	145.35	149.54	145.35	146.75	409,232	+1.37(+0.94%)
Feb 20, 2018	146.03	146.44	144.65	145.38	587,126	-1.85(-1.26%)
Feb 16, 2018		147.23	147.23	147.23	0	-2.97(-1.98%)
Feb 15, 2018	149.44	150.21	146.73	150.21	758,329	+0.88(+0.59%)
Feb 14, 2018	144.87	150.04	144.77	149.33	1,407,530	+3.65(+2.50%)
Feb 13, 2018	144.93	146.58	144.78	145.68	415,677	+0.20(+0.14%)
Feb 12, 2018	143.16	146.98	143.16	145.48	704,384	+2.67(+1.87%)
Feb 09, 2018	142.40	144.01	138.19	142.81	994,918	+1.40(+0.99%)
Feb 08, 2018	147.06	147.23	141.32	141.42	917,536	-6.47(-4.38%)
Feb 07, 2018	151.45	151.45	147.71	147.89	791,646	+2.26(+1.55%)
Feb 06, 2018	141.79	146.37	139.96	145.63	1,398,365	-1.21(-0.82%)
Feb 05, 2018	149.16	151.05	145.73	146.84	553,544	-2.89(-1.93%)
Feb 02, 2018	151.95	153.11	149.80	149.73	598,137	-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.