Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	154.31	154.55	153.73	154.44	3,502,271	+0.96(+0.63%)
Mar 28, 2019	153.20	153.70	152.50	153.47	193,619	+0.66(+0.43%)
Mar 27, 2019	153.65	153.88	151.79	152.81	279,381	-0.66(-0.43%)
Mar 26, 2019	153.39	154.13	152.68	153.47	341,863	+1.14(+0.75%)
Mar 25, 2019	152.20	153.01	151.53	152.33	300,063	-0.08(-0.06%)
Mar 22, 2019	154.88	155.17	152.39	152.42	304,934	-3.28(-2.11%)
Mar 21, 2019	153.38	155.90	153.38	155.69	308,577	+1.80(+1.17%)
Mar 20, 2019	154.31	154.99	153.19	153.90	398,603	-0.57(-0.37%)
Mar 19, 2019	155.10	155.49	153.96	154.47	818,123	-0.10(-0.07%)
Mar 18, 2019	154.07	154.74	153.92	154.57	120,535	+0.66(+0.43%)
Mar 15, 2019	153.51	154.45	153.45	153.92	164,890	+0.68(+0.45%)
Mar 14, 2019	153.39	153.56	153.03	153.23	98,232	-0.08(-0.05%)
Mar 13, 2019	152.91	153.90	152.81	153.32	766,297	+0.91(+0.60%)
Mar 12, 2019	152.19	152.72	152.09	152.40	1,230,415	+0.53(+0.35%)
Mar 11, 2019	150.09	151.93	150.09	151.88	127,939	+2.17(+1.45%)
Mar 08, 2019	148.80	149.74	148.59	149.71	433,461	-0.27(-0.18%)
Mar 07, 2019	150.94	151.02	149.54	149.97	415,951	-1.22(-0.81%)
Mar 06, 2019	152.38	152.38	151.04	151.19	274,401	-1.15(-0.76%)
Mar 05, 2019	152.66	152.74	152.03	152.35	125,670	-0.30(-0.20%)
Mar 04, 2019	153.87	154.27	151.24	152.65	199,771	-0.68(-0.45%)
Mar 01, 2019	153.28	153.48	152.38	153.34	166,949	+1.05(+0.69%)
Feb 28, 2019	152.53	152.74	152.16	152.28	407,954	-0.35(-0.23%)
Feb 27, 2019	152.18	152.82	151.73	152.63	218,430	+0.03(+0.02%)
Feb 26, 2019	152.58	153.13	152.52	152.60	279,536	-0.24(-0.16%)
Feb 25, 2019	153.48	153.83	152.78	152.84	237,944	+0.20(+0.13%)
Feb 22, 2019	152.05	152.71	152.03	152.64	1,273,300	+1.00(+0.66%)
Feb 21, 2019	151.84	151.96	151.08	151.65	408,911	-0.50(-0.33%)
Feb 20, 2019	151.86	152.43	151.66	152.14	518,929	+0.28(+0.18%)
Feb 19, 2019	151.18	152.27	151.18	151.87	190,997	+0.27(+0.18%)
Feb 15, 2019	151.02	151.60	150.97	151.60	212,018	+1.64(+1.10%)
Feb 14, 2019	149.54	150.54	149.12	149.96	432,567	-0.25(-0.17%)
Feb 13, 2019	150.25	150.65	149.91	150.21	183,747	+0.47(+0.31%)
Feb 12, 2019	148.80	149.89	148.80	149.74	216,231	+1.87(+1.27%)
Feb 11, 2019	148.01	148.16	147.51	147.86	245,429	+0.27(+0.18%)
Feb 08, 2019	146.65	147.59	146.28	147.59	281,571	+0.15(+0.10%)
Feb 07, 2019	147.82	148.15	146.47	147.45	414,269	-1.32(-0.89%)
Feb 06, 2019	148.85	149.05	148.29	148.76	241,871	-0.25(-0.17%)
Feb 05, 2019	148.63	149.15	148.38	149.01	407,479	+0.60(+0.40%)
Feb 04, 2019	147.39	148.41	146.94	148.41	394,258	+1.06(+0.72%)
Feb 01, 2019	147.25	147.81	146.81	147.35	551,333	+0.23(+0.16%)
Jan 31, 2019	145.76	147.30	145.75	147.12	955,055	+1.31(+0.90%)
Jan 30, 2019	144.60	146.34	144.05	145.81	442,399	+2.12(+1.48%)
Jan 29, 2019	144.01	144.30	143.21	143.69	250,685	-0.18(-0.13%)
Jan 28, 2019	143.60	143.91	142.84	143.87	1,152,030	-0.99(-0.68%)
Jan 25, 2019	144.66	145.21	144.48	144.86	758,151	+1.27(+0.89%)
Jan 24, 2019	143.18	143.79	142.76	143.59	581,204	+0.32(+0.23%)
Jan 23, 2019	143.70	144.09	141.90	143.26	651,871	+0.17(+0.12%)
Jan 22, 2019	144.20	144.29	142.18	143.10	1,480,889	-1.94(-1.34%)
Jan 18, 2019	144.23	145.39	143.84	145.04	1,040,589	+1.77(+1.24%)
Jan 17, 2019	141.61	143.75	141.61	143.26	723,159	+1.14(+0.80%)
Jan 16, 2019	141.95	142.61	141.92	142.12	607,095	+0.45(+0.32%)
Jan 15, 2019	140.29	141.80	140.29	141.67	432,671	+1.50(+1.07%)
Jan 14, 2019	139.94	140.68	139.70	140.17	586,869	-0.85(-0.60%)
Jan 11, 2019	140.41	141.07	140.06	141.02	1,793,973	-0.05(-0.03%)
Jan 10, 2019	139.58	141.16	139.18	141.07	448,642	+0.62(+0.44%)
Jan 09, 2019	140.24	140.91	139.52	140.45	439,979	+0.74(+0.53%)
Jan 08, 2019	139.61	139.85	138.18	139.71	1,072,879	+1.43(+1.03%)
Jan 07, 2019	137.22	139.08	136.78	138.28	868,440	+1.32(+0.96%)
Jan 04, 2019	134.36	137.39	134.36	136.96	632,479	+4.50(+3.40%)
Jan 03, 2019	134.71	134.79	132.28	132.46	1,006,156	-3.20(-2.36%)

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.