Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	134.43	136.35	134.34	134.50	313,191	-0.18(-0.13%)
Apr 29, 2019	137.20	137.20	133.90	134.68	578,763	-2.36(-1.72%)
Apr 26, 2019	136.98	138.67	136.04	137.04	607,600	+0.28(+0.20%)
Apr 25, 2019	134.01	137.70	131.27	136.76	481,766	+3.41(+2.56%)
Apr 24, 2019	130.72	136.47	130.23	133.35	437,383	+2.50(+1.91%)
Apr 23, 2019	130.05	131.65	128.93	130.85	282,606	+0.94(+0.72%)
Apr 22, 2019	128.92	131.69	126.76	129.91	517,646	+0.94(+0.73%)
Apr 18, 2019	127.11	129.16	124.26	128.97	694,300	+2.14(+1.69%)
Apr 17, 2019	134.50	134.50	122.40	126.83	1,042,256	-7.56(-5.63%)
Apr 16, 2019	139.21	139.21	132.95	134.39	297,936	-3.56(-2.58%)
Apr 15, 2019	139.92	141.20	136.83	137.95	279,416	-2.78(-1.98%)
Apr 12, 2019	142.52	142.70	137.42	140.73	408,800	-0.43(-0.30%)
Apr 11, 2019	144.03	146.25	140.86	141.16	229,673	-2.45(-1.71%)
Apr 10, 2019	140.50	144.52	139.26	143.61	382,340	+3.17(+2.26%)
Apr 09, 2019	141.06	144.38	140.21	140.44	341,350	-1.30(-0.92%)
Apr 08, 2019	141.17	142.14	139.52	141.74	268,419	+0.78(+0.55%)
Apr 05, 2019	140.94	141.68	139.44	140.96	293,600	+0.64(+0.46%)
Apr 04, 2019	142.69	143.28	139.06	140.32	503,379	-2.37(-1.66%)
Apr 03, 2019	145.10	145.78	140.49	142.69	710,484	-1.75(-1.21%)
Apr 02, 2019	143.29	145.14	141.99	144.44	432,840	+0.81(+0.56%)
Apr 01, 2019	148.43	149.53	140.91	143.63	545,551	-3.38(-2.30%)
Mar 29, 2019	147.75	149.26	146.17	147.01	287,200	-0.41(-0.28%)
Mar 28, 2019	149.06	149.69	144.44	147.42	409,798	-1.69(-1.13%)
Mar 27, 2019	155.18	156.09	148.29	149.11	587,729	-6.00(-3.87%)
Mar 26, 2019	158.47	159.82	154.77	155.11	332,338	-2.14(-1.36%)
Mar 25, 2019	157.39	158.34	154.22	157.25	399,601	-0.71(-0.45%)
Mar 22, 2019	159.63	162.50	157.83	157.96	413,600	-2.35(-1.47%)
Mar 21, 2019	156.97	160.59	156.97	160.31	394,396	+2.56(+1.62%)
Mar 20, 2019	154.27	158.43	154.27	157.75	324,258	+3.06(+1.98%)
Mar 19, 2019	153.02	156.06	150.53	154.69	266,252	+2.48(+1.63%)
Mar 18, 2019	155.30	155.64	149.55	152.21	323,398	-3.12(-2.01%)
Mar 15, 2019	150.80	157.42	150.30	155.33	1,032,400	+4.88(+3.24%)
Mar 14, 2019	148.47	150.85	146.62	150.45	237,323	+1.74(+1.17%)
Mar 13, 2019	145.48	149.25	144.78	148.71	377,612	+3.95(+2.73%)
Mar 12, 2019	141.02	145.01	139.82	144.76	225,619	+3.74(+2.65%)
Mar 11, 2019	139.08	141.48	137.77	141.02	220,078	+2.02(+1.45%)
Mar 08, 2019	137.78	139.35	134.14	139.00	267,900	+0.31(+0.22%)
Mar 07, 2019	138.95	140.60	138.07	138.69	218,914	-1.31(-0.94%)
Mar 06, 2019	141.66	141.96	138.85	140.00	486,535	-1.60(-1.13%)
Mar 05, 2019	141.14	142.37	137.63	141.60	282,241	+0.00(+0.00%)
Mar 04, 2019	140.92	144.91	138.50	141.60	556,106	+1.08(+0.77%)
Mar 01, 2019	134.71	141.15	134.29	140.52	427,800	+6.85(+5.12%)
Feb 28, 2019	132.48	137.18	131.06	133.67	528,119	+1.40(+1.06%)
Feb 27, 2019	132.52	135.86	124.81	132.27	2,500,642	-14.48(-9.87%)
Feb 26, 2019	148.43	149.27	145.40	146.75	300,558	-2.25(-1.51%)
Feb 25, 2019	147.74	149.91	145.94	149.00	484,569	+2.66(+1.82%)
Feb 22, 2019	146.57	147.49	145.55	146.34	283,900	+0.01(+0.01%)
Feb 21, 2019	148.35	148.35	145.34	146.33	206,659	-2.67(-1.79%)
Feb 20, 2019	151.14	151.47	148.78	149.00	450,814	-2.23(-1.47%)
Feb 19, 2019	155.52	155.55	149.59	151.23	244,911	-4.34(-2.79%)
Feb 15, 2019	154.08	155.78	154.08	155.57	163,000	+2.03(+1.32%)
Feb 14, 2019	153.50	155.59	152.72	153.54	136,887	-0.79(-0.51%)
Feb 13, 2019	154.24	155.51	152.05	154.33	160,006	+1.15(+0.75%)
Feb 12, 2019	151.80	153.42	150.15	153.18	208,617	+2.34(+1.55%)
Feb 11, 2019	148.20	151.38	146.72	150.84	228,989	+3.35(+2.27%)
Feb 08, 2019	147.49	147.81	144.74	147.49	259,100	-0.74(-0.50%)
Feb 07, 2019	148.79	151.04	147.49	148.23	175,997	-1.78(-1.19%)
Feb 06, 2019	149.19	150.16	146.17	150.01	182,423	+0.98(+0.66%)
Feb 05, 2019	147.77	150.18	147.54	149.03	322,384	+2.03(+1.38%)
Feb 04, 2019	144.43	147.62	143.53	147.00	207,662	+2.29(+1.58%)

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.