Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	407.68	413.60	404.44	412.29	450,118	+5.34(+1.31%)
Apr 29, 2019	409.44	411.63	404.63	406.95	326,724	-3.84(-0.94%)
Apr 26, 2019	411.49	411.49	399.61	410.79	398,136	-0.76(-0.18%)
Apr 25, 2019	408.85	413.27	405.54	411.55	246,851	+0.39(+0.09%)
Apr 24, 2019	408.73	411.82	404.34	411.16	296,007	+2.95(+0.72%)
Apr 23, 2019	407.53	410.58	403.05	408.22	407,891	+2.70(+0.67%)
Apr 22, 2019	404.16	407.09	401.52	405.51	491,035	+0.72(+0.18%)
Apr 18, 2019	408.18	408.18	403.44	404.80	499,048	-0.98(-0.24%)
Apr 17, 2019	412.02	412.12	403.51	405.78	377,479	-4.66(-1.14%)
Apr 16, 2019	418.83	418.83	409.23	410.44	382,638	-6.66(-1.60%)
Apr 15, 2019	419.19	419.88	414.69	417.09	315,494	-3.06(-0.73%)
Apr 12, 2019	415.12	420.72	411.40	420.16	407,951	+2.46(+0.59%)
Apr 11, 2019	414.36	419.74	414.36	417.70	282,617	-0.49(-0.12%)
Apr 10, 2019	418.51	419.81	416.66	418.19	335,538	+1.00(+0.24%)
Apr 09, 2019	419.99	420.93	416.33	417.19	313,822	-2.99(-0.71%)
Apr 08, 2019	423.20	424.34	417.38	420.19	276,874	-2.91(-0.69%)
Apr 05, 2019	418.88	423.70	417.50	423.10	313,987	+4.70(+1.12%)
Apr 04, 2019	419.41	421.38	417.00	418.40	495,047	-0.52(-0.12%)
Apr 03, 2019	418.64	422.63	413.18	418.92	586,342	+1.42(+0.34%)
Apr 02, 2019	414.79	418.68	412.58	417.49	533,776	+3.75(+0.91%)
Apr 01, 2019	402.18	414.17	402.18	413.74	414,868	+2.85(+0.69%)
Mar 29, 2019	409.36	411.52	403.46	410.89	578,345	+2.90(+0.71%)
Mar 28, 2019	407.79	410.04	405.17	407.99	457,899	+1.70(+0.42%)
Mar 27, 2019	407.56	409.42	403.52	406.29	431,076	+0.37(+0.09%)
Mar 26, 2019	404.29	406.87	401.45	405.91	418,219	+1.35(+0.33%)
Mar 25, 2019	410.07	411.19	403.75	404.56	495,692	-4.82(-1.18%)
Mar 22, 2019	416.03	417.89	409.03	409.39	710,579	-6.16(-1.48%)
Mar 21, 2019	406.15	415.65	403.04	415.54	628,051	+9.26(+2.28%)
Mar 20, 2019	400.91	407.12	400.31	406.29	650,865	+4.11(+1.02%)
Mar 19, 2019	403.51	404.54	400.69	402.18	422,708	-0.50(-0.12%)
Mar 18, 2019	401.23	403.31	399.73	402.68	408,096	+2.26(+0.56%)
Mar 15, 2019	398.88	401.45	397.44	400.42	1,331,054	+1.02(+0.26%)
Mar 14, 2019	398.51	401.61	395.60	399.39	439,354	+1.46(+0.37%)
Mar 13, 2019	397.16	400.65	397.00	397.93	649,051	+0.34(+0.08%)
Mar 12, 2019	398.73	401.27	397.25	397.60	677,153	+0.15(+0.04%)
Mar 11, 2019	390.69	397.59	390.69	397.44	618,002	+7.21(+1.85%)
Mar 08, 2019	387.04	390.80	384.90	390.24	641,319	+3.29(+0.85%)
Mar 07, 2019	383.31	391.14	381.90	386.94	562,638	+1.89(+0.49%)
Mar 06, 2019	386.42	388.08	383.43	385.05	415,189	-2.05(-0.53%)
Mar 05, 2019	387.13	390.13	385.00	387.10	463,554	-0.05(-0.01%)
Mar 04, 2019	393.02	393.65	383.75	387.15	776,803	-5.27(-1.34%)
Mar 01, 2019	384.87	393.10	380.82	392.42	867,297	+8.42(+2.19%)
Feb 28, 2019	382.81	386.34	378.64	384.00	1,709,227	+4.85(+1.28%)
Feb 27, 2019	382.16	386.71	378.33	379.15	579,777	-6.97(-1.81%)
Feb 26, 2019	388.15	388.76	385.36	386.12	465,760	-0.62(-0.16%)
Feb 25, 2019	386.75	387.66	383.62	386.74	643,539	+0.40(+0.10%)
Feb 22, 2019	385.83	387.88	382.02	386.34	379,024	+2.42(+0.63%)
Feb 21, 2019	386.82	387.66	382.52	383.92	440,364	-5.11(-1.31%)
Feb 20, 2019	386.24	390.93	385.40	389.04	663,723	+0.85(+0.22%)
Feb 19, 2019	380.44	390.38	377.20	388.19	732,662	+8.29(+2.18%)
Feb 15, 2019	379.97	380.49	376.30	379.89	764,482	+0.72(+0.19%)
Feb 14, 2019	371.43	380.84	360.22	379.17	1,721,461	+25.86(+7.32%)
Feb 13, 2019	348.85	359.51	347.91	353.32	638,333	-5.02(-1.40%)
Feb 12, 2019	361.19	361.19	354.82	358.34	383,907	-2.33(-0.65%)
Feb 11, 2019	357.86	361.38	356.67	360.67	452,877	+3.83(+1.07%)
Feb 08, 2019	350.26	357.00	349.69	356.84	393,222	+5.44(+1.55%)
Feb 07, 2019	350.69	353.51	347.97	351.40	446,371	-0.28(-0.08%)
Feb 06, 2019	356.10	357.88	350.14	351.69	812,632	-5.13(-1.44%)
Feb 05, 2019	357.94	359.70	336.04	356.81	585,334	+0.45(+0.13%)
Feb 04, 2019	357.90	357.90	353.73	356.36	539,851	-0.98(-0.28%)

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.