Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	263.80	264.25	259.89	259.94	220,724	-2.76(-1.05%)
Apr 27, 2018	261.48	264.00	259.64	262.69	209,180	+1.55(+0.59%)
Apr 26, 2018	258.16	261.95	256.68	261.14	190,985	+4.49(+1.75%)
Apr 25, 2018	255.16	256.90	253.15	256.65	342,421	+1.09(+0.43%)
Apr 24, 2018	264.56	264.56	252.46	255.56	289,331	-8.08(-3.07%)
Apr 23, 2018	262.64	265.43	260.42	263.65	271,239	+0.65(+0.25%)
Apr 20, 2018	261.51	263.73	259.67	263.00	249,337	+1.35(+0.52%)
Apr 19, 2018	259.99	262.04	258.62	261.65	160,081	+0.91(+0.35%)
Apr 18, 2018	258.32	262.44	256.59	260.74	163,353	+2.17(+0.84%)
Apr 17, 2018	256.17	259.44	252.51	258.56	226,098	+3.82(+1.50%)
Apr 16, 2018	252.46	256.63	250.16	254.74	208,000	+4.85(+1.94%)
Apr 13, 2018	251.65	251.65	248.15	249.89	259,868	-0.68(-0.27%)
Apr 12, 2018	249.31	251.25	247.92	250.56	216,275	+2.83(+1.14%)
Apr 11, 2018	246.16	248.37	245.64	247.73	207,545	-0.31(-0.12%)
Apr 10, 2018	244.28	249.62	242.56	248.04	255,544	+7.14(+2.96%)
Apr 09, 2018	239.55	245.30	238.66	240.90	215,509	+1.53(+0.64%)
Apr 06, 2018	242.98	244.49	235.59	239.37	221,711	-5.22(-2.13%)
Apr 05, 2018	246.25	248.45	244.51	244.59	262,131	-0.56(-0.23%)
Apr 04, 2018	240.57	245.83	237.34	245.15	259,488	+1.26(+0.52%)
Apr 03, 2018	243.56	245.44	239.33	243.89	275,052	+1.26(+0.52%)
Apr 02, 2018	246.97	247.41	239.31	242.63	351,880	-4.79(-1.94%)
Mar 29, 2018		247.42	247.42	247.42	0	+1.82(+0.74%)
Mar 28, 2018	249.85	250.07	245.46	245.60	339,922	-4.41(-1.77%)
Mar 27, 2018	252.78	254.98	248.94	250.01	384,586	-1.44(-0.57%)
Mar 26, 2018	246.99	251.90	245.54	251.45	276,326	+6.08(+2.48%)
Mar 23, 2018	249.38	250.70	245.08	245.36	395,102	-3.83(-1.54%)
Mar 22, 2018	249.52	254.08	249.20	249.20	677,165	-3.14(-1.25%)
Mar 21, 2018	257.42	257.42	251.77	252.34	275,136	-5.07(-1.97%)
Mar 20, 2018	254.26	258.57	247.66	257.42	318,179	+3.05(+1.20%)
Mar 19, 2018	256.20	256.20	251.21	254.37	268,364	-2.54(-0.99%)
Mar 16, 2018	258.48	260.20	255.39	256.91	784,485	-1.14(-0.44%)
Mar 15, 2018	257.82	261.19	257.29	258.05	296,404	+0.23(+0.09%)
Mar 14, 2018	259.91	261.98	257.12	257.81	291,182	-1.61(-0.62%)
Mar 13, 2018	259.34	261.66	256.49	259.43	309,726	+0.94(+0.36%)
Mar 12, 2018	260.57	261.74	256.24	258.48	392,797	-2.80(-1.07%)
Mar 09, 2018	255.72	262.82	255.71	261.28	329,024	+7.62(+3.00%)
Mar 08, 2018	250.99	254.63	249.39	253.66	385,184	+3.65(+1.46%)
Mar 07, 2018		252.22		250.01	387,904	+3.23(+1.31%)
Mar 06, 2018	243.78	247.16	240.69	246.78	267,705	+3.70(+1.52%)
Mar 05, 2018	237.54	243.91	234.81	243.08	273,911	+4.75(+2.00%)
Mar 02, 2018	234.49	238.71	233.74	238.33	374,292	+2.85(+1.21%)
Mar 01, 2018	241.97	243.34	234.11	235.48	379,377	-6.62(-2.73%)
Feb 28, 2018	245.86	246.49	242.05	242.09	465,818	-3.77(-1.53%)
Feb 27, 2018	248.03	250.73	245.79	245.86	491,251	-2.46(-0.99%)
Feb 26, 2018	247.43	249.47	243.51	248.32	411,971	+0.96(+0.39%)
Feb 23, 2018	242.61	248.17	237.22	247.37	554,154	+5.65(+2.34%)
Feb 22, 2018			236.57	241.72	960,052	-19.92(-7.62%)
Feb 21, 2018	260.38	266.23	260.38	261.64	329,025	+0.90(+0.35%)
Feb 20, 2018	257.95	262.42	257.95	260.74	273,412	+1.14(+0.44%)
Feb 16, 2018		259.60	259.60	259.60	0	+2.21(+0.86%)
Feb 15, 2018	254.88	258.33	250.99	257.39	227,614	+4.51(+1.78%)
Feb 14, 2018	245.29	253.92	244.00	252.88	166,608	+5.82(+2.36%)
Feb 13, 2018	245.99	249.36	244.98	247.06	175,718	-0.24(-0.10%)
Feb 12, 2018	246.24	249.86	242.50	247.30	232,541	+2.37(+0.97%)
Feb 09, 2018	243.74	247.09	237.60	244.92	254,515	+3.50(+1.45%)
Feb 08, 2018	255.15	255.36	241.40	241.43	339,182	-13.52(-5.30%)
Feb 07, 2018	253.58	260.00	252.61	254.94	295,794	+1.10(+0.44%)
Feb 06, 2018	249.85	255.07	245.93	253.84	445,473	-3.30(-1.28%)
Feb 05, 2018	262.61	265.81	251.44	257.14	216,325	-6.79(-2.57%)
Feb 02, 2018	267.85	270.17	263.91	263.93	201,180	-6.12(-2.27%)

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.