Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	129.27	130.35	127.75	128.08	794,677	-1.64(-1.26%)
Apr 29, 2019	129.64	130.65	129.02	129.72	744,141	-0.38(-0.29%)
Apr 26, 2019	129.10	130.35	128.06	130.09	718,889	+0.98(+0.76%)
Apr 25, 2019	131.51	131.66	129.10	129.11	646,314	-2.66(-2.02%)
Apr 24, 2019	131.16	132.36	130.09	131.77	560,171	+0.58(+0.44%)
Apr 23, 2019	130.48	131.26	128.58	131.19	1,289,246	+1.19(+0.92%)
Apr 22, 2019	131.06	131.43	129.58	130.00	788,096	-1.26(-0.96%)
Apr 18, 2019	131.53	133.29	130.99	131.26	1,055,472	-0.13(-0.10%)
Apr 17, 2019	129.47	131.70	129.47	131.39	1,217,856	+2.36(+1.83%)
Apr 16, 2019	127.88	129.76	127.16	129.03	858,153	+1.20(+0.94%)
Apr 15, 2019	128.25	129.43	127.06	127.83	911,273	-0.41(-0.32%)
Apr 12, 2019	126.47	128.24	126.16	128.24	961,910	+2.22(+1.77%)
Apr 11, 2019	126.14	126.98	125.36	126.01	730,291	-0.42(-0.33%)
Apr 10, 2019	125.86	127.39	125.56	126.43	801,666	+0.73(+0.58%)
Apr 09, 2019	127.98	128.24	125.61	125.70	1,173,623	-0.79(-0.63%)
Apr 08, 2019	125.93	127.33	125.15	126.50	1,015,819	+0.14(+0.11%)
Apr 05, 2019	127.41	128.78	126.00	126.36	1,395,379	-1.22(-0.96%)
Apr 04, 2019	123.57	128.18	122.88	127.58	1,594,341	+3.98(+3.22%)
Apr 03, 2019	124.11	124.58	123.25	123.60	1,161,344	+0.28(+0.23%)
Apr 02, 2019	124.32	124.43	122.43	123.32	1,265,698	-0.82(-0.66%)
Apr 01, 2019	122.35	124.27	121.98	124.14	2,065,972	+3.06(+2.53%)
Mar 29, 2019	127.02	127.02	120.58	121.09	2,565,463	-5.27(-4.17%)
Mar 28, 2019	124.27	131.42	123.92	126.36	5,523,674	+16.25(+14.76%)
Mar 27, 2019	109.69	111.27	109.43	110.11	1,637,237	+0.78(+0.72%)
Mar 26, 2019	109.56	110.41	108.59	109.32	828,002	+0.90(+0.83%)
Mar 25, 2019	106.39	108.88	105.70	108.42	1,234,748	+1.97(+1.85%)
Mar 22, 2019	107.50	107.83	105.91	106.45	1,455,202	-1.47(-1.36%)
Mar 21, 2019	106.12	108.02	105.44	107.92	1,026,422	+1.59(+1.49%)
Mar 20, 2019	109.00	109.58	106.10	106.33	1,237,218	-2.96(-2.71%)
Mar 19, 2019	110.95	111.16	108.98	109.29	850,429	-1.37(-1.24%)
Mar 18, 2019	109.74	110.73	109.28	110.66	1,224,041	+0.93(+0.85%)
Mar 15, 2019	111.97	112.30	109.68	109.73	1,303,226	-2.19(-1.96%)
Mar 14, 2019	112.20	112.41	111.55	111.92	487,100	-0.40(-0.35%)
Mar 13, 2019	111.66	113.20	111.62	112.32	656,836	+1.08(+0.97%)
Mar 12, 2019	111.52	111.58	110.01	111.24	667,042	+0.04(+0.04%)
Mar 11, 2019	110.06	111.23	109.59	111.20	606,285	+1.70(+1.55%)
Mar 08, 2019	108.47	109.57	107.18	109.50	842,263	+0.02(+0.02%)
Mar 07, 2019	108.96	109.75	107.80	109.48	1,087,023	+0.16(+0.14%)
Mar 06, 2019	110.67	110.96	108.61	109.32	1,116,451	-1.12(-1.02%)
Mar 05, 2019	111.68	111.70	110.05	110.44	1,167,607	-0.86(-0.78%)
Mar 04, 2019	114.51	114.69	110.97	111.31	1,285,310	-3.00(-2.62%)
Mar 01, 2019	115.55	117.59	113.55	114.31	957,680	+0.28(+0.24%)
Feb 28, 2019	115.32	115.32	113.93	114.03	927,378	-1.46(-1.26%)
Feb 27, 2019	114.63	116.01	114.10	115.49	822,626	+0.62(+0.54%)
Feb 26, 2019	114.95	116.81	114.23	114.86	712,589	-0.10(-0.09%)
Feb 25, 2019	117.97	118.05	114.76	114.96	1,523,695	-1.79(-1.53%)
Feb 22, 2019	115.16	116.83	114.55	116.75	1,089,967	+2.50(+2.19%)
Feb 21, 2019	113.07	114.54	112.86	114.25	918,271	+1.03(+0.91%)
Feb 20, 2019	112.23	113.81	111.70	113.22	1,062,058	+1.33(+1.19%)
Feb 19, 2019	112.12	112.54	111.70	111.89	994,852	-0.18(-0.16%)
Feb 15, 2019	112.70	113.49	111.83	112.06	771,409	+0.51(+0.45%)
Feb 14, 2019	110.39	111.90	110.15	111.56	852,288	-0.14(-0.12%)
Feb 13, 2019	113.75	114.07	111.45	111.70	765,584	-1.79(-1.57%)
Feb 12, 2019	112.40	113.98	111.77	113.48	1,104,585	+1.54(+1.37%)
Feb 11, 2019	110.48	112.61	110.48	111.94	695,271	+1.88(+1.70%)
Feb 08, 2019	109.05	110.09	108.77	110.07	857,345	-0.31(-0.28%)
Feb 07, 2019	110.53	111.01	109.05	110.38	1,099,092	-1.06(-0.95%)
Feb 06, 2019	111.32	111.66	110.42	111.44	680,243	+0.46(+0.41%)
Feb 05, 2019	109.67	112.13	109.67	110.98	1,015,441	+2.88(+2.66%)
Feb 04, 2019	107.98	108.44	106.93	108.10	1,018,324	+0.15(+0.14%)

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.