Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	140.37	141.50	138.83	139.19	3,207,861	-0.61(-0.44%)
Apr 27, 2018	138.83	140.15	138.22	139.80	1,411,639	+1.08(+0.78%)
Apr 26, 2018	138.37	139.44	138.12	138.72	1,277,920	+1.03(+0.75%)
Apr 25, 2018	137.76	138.05	136.11	137.69	2,140,213	-0.36(-0.26%)
Apr 24, 2018	139.81	140.88	136.71	138.05	2,303,023	-1.02(-0.73%)
Apr 23, 2018	140.38	140.55	138.17	139.06	1,773,386	-0.73(-0.53%)
Apr 20, 2018	142.48	142.91	139.05	139.79	2,643,017	-2.91(-2.04%)
Apr 19, 2018	142.64	143.58	142.05	142.71	1,535,519	-0.63(-0.44%)
Apr 18, 2018	144.38	144.63	142.97	143.34	1,944,567	-0.57(-0.40%)
Apr 17, 2018	142.61	144.37	142.03	143.91	1,349,119	+2.15(+1.52%)
Apr 16, 2018	141.10	143.05	140.65	141.76	2,160,417	+1.89(+1.35%)
Apr 13, 2018	142.36	142.68	138.71	139.87	2,466,727	-2.52(-1.77%)
Apr 12, 2018	144.00	144.36	141.99	142.39	1,983,111	-0.87(-0.61%)
Apr 11, 2018	142.75	144.03	142.42	143.26	1,008,641	+0.11(+0.08%)
Apr 10, 2018	142.87	143.79	142.19	143.15	2,038,406	+1.85(+1.31%)
Apr 09, 2018	142.10	142.76	141.19	141.30	1,791,082	+0.08(+0.05%)
Apr 06, 2018	141.69	143.94	139.72	141.22	1,832,954	-1.16(-0.81%)
Apr 05, 2018	141.88	142.89	140.69	142.38	1,465,305	+0.92(+0.65%)
Apr 04, 2018	139.16	142.33	139.11	141.46	2,000,436	+1.05(+0.75%)
Apr 03, 2018	139.63	140.89	138.54	140.41	1,932,149	+1.61(+1.16%)
Apr 02, 2018	140.45	141.42	137.75	138.80	1,816,294	-1.93(-1.37%)
Mar 29, 2018		140.72	140.72	140.72	0	+3.47(+2.53%)
Mar 28, 2018	138.39	139.67	136.55	137.26	2,310,286	-0.62(-0.45%)
Mar 27, 2018	139.72	139.97	137.15	137.88	2,287,444	-1.43(-1.03%)
Mar 26, 2018	136.43	139.49	136.43	139.31	1,830,048	+4.15(+3.07%)
Mar 23, 2018	135.91	137.16	134.87	135.16	1,779,434	-0.66(-0.48%)
Mar 22, 2018	137.08	138.09	135.67	135.82	1,705,071	-1.53(-1.12%)
Mar 21, 2018	138.95	139.18	137.24	137.35	1,316,267	-1.94(-1.40%)
Mar 20, 2018	137.23	139.46	137.13	139.30	1,716,842	+2.20(+1.60%)
Mar 19, 2018	137.51	138.83	136.34	137.10	1,901,262	-0.38(-0.28%)
Mar 16, 2018	135.48	137.76	135.48	137.48	1,720,890	+2.02(+1.49%)
Mar 15, 2018	136.65	136.96	134.96	135.46	2,388,413	-0.91(-0.67%)
Mar 14, 2018	137.02	137.37	135.28	136.37	1,749,764	-0.65(-0.47%)
Mar 13, 2018	137.23	137.54	136.11	137.02	1,238,169	+0.39(+0.28%)
Mar 12, 2018	136.29	137.20	136.00	136.64	1,339,617	+0.30(+0.22%)
Mar 09, 2018	136.52	136.67	135.85	136.34	1,930,029	+0.62(+0.46%)
Mar 08, 2018	134.97	135.74	134.20	135.72	2,002,011	+0.79(+0.58%)
Mar 07, 2018		135.22		134.93	1,727,965	+0.82(+0.61%)
Mar 06, 2018	133.62	134.52	133.19	134.11	2,159,060	+0.98(+0.73%)
Mar 05, 2018	131.68	133.29	131.18	133.13	2,218,541	+0.93(+0.70%)
Mar 02, 2018	129.16	132.28	129.16	132.20	1,787,837	+1.98(+1.52%)
Mar 01, 2018	129.95	130.90	128.81	130.22	2,438,341	+0.09(+0.07%)
Feb 28, 2018	131.45	132.34	130.12	130.12	1,704,811	-1.26(-0.96%)
Feb 27, 2018	134.02	134.65	131.18	131.38	1,980,821	-2.94(-2.19%)
Feb 26, 2018	133.70	134.64	133.41	134.32	1,194,146	+0.84(+0.63%)
Feb 23, 2018	131.89	133.54	131.59	133.48	1,136,418	+2.10(+1.60%)
Feb 22, 2018				131.38	1,263,728	+0.31(+0.24%)
Feb 21, 2018	130.65	133.31	130.63	131.07	2,096,789	+0.44(+0.34%)
Feb 20, 2018	131.93	132.22	130.35	130.63	1,493,120	-1.58(-1.20%)
Feb 16, 2018		132.22	132.22	132.22	0	+1.32(+1.01%)
Feb 15, 2018	131.24	131.68	129.75	130.89	2,413,437	-0.09(-0.07%)
Feb 14, 2018	128.59	131.23	127.94	130.99	1,800,490	+2.09(+1.62%)
Feb 13, 2018	127.85	129.11	127.85	128.90	1,856,961	+0.44(+0.34%)
Feb 12, 2018	126.94	129.35	126.94	128.46	2,425,098	+2.14(+1.69%)
Feb 09, 2018	123.91	126.83	122.97	126.32	3,231,291	+3.09(+2.50%)
Feb 08, 2018	126.67	127.11	123.03	123.23	3,267,081	-3.05(-2.41%)
Feb 07, 2018	128.27	128.34	125.60	126.28	3,021,907	-2.35(-1.83%)
Feb 06, 2018	124.58	129.12	123.44	128.63	3,777,158	+2.26(+1.79%)
Feb 05, 2018	125.05	128.47	124.25	126.37	3,848,820	+0.39(+0.31%)
Feb 02, 2018	130.06	130.06	124.71	125.98	3,498,529	-0.16(-0.13%)

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.