Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2018		151.84	151.84	151.84	154	+0.18(+0.12%)
Apr 26, 2018	150.71	151.66	150.71	151.66	644	+2.11(+1.41%)
Apr 25, 2018	149.55	149.55	149.55	149.55	558	-0.62(-0.41%)
Apr 24, 2018	152.28	152.28	150.17	150.17	1,073	-1.20(-0.79%)
Apr 23, 2018	151.67	151.67	151.09	151.36	907	-0.23(-0.15%)
Apr 20, 2018	151.01	151.90	151.01	151.59	1,848	-1.07(-0.70%)
Apr 19, 2018	152.66	152.66	152.66	152.66	630	-2.51(-1.62%)
Apr 18, 2018	155.16	155.16	155.16	155.16	624	+2.08(+1.36%)
Apr 17, 2018	153.02	153.08	153.02	153.08	540	+0.66(+0.43%)
Apr 13, 2018		152.43	152.43	152.43	231	+0.11(+0.07%)
Apr 12, 2018	152.28	152.32	152.18	152.32	889	+0.14(+0.09%)
Apr 11, 2018	152.17	152.17	152.17	152.17	371	-0.80(-0.52%)
Apr 10, 2018	153.08	153.08	152.56	152.97	2,053	+2.77(+1.84%)
Apr 09, 2018	150.21	150.21	150.21	150.21	420	+2.08(+1.41%)
Apr 06, 2018	148.43	148.98	148.43	148.12	945	+0.39(+0.27%)
Apr 05, 2018	146.68	147.99	146.68	147.73	745	+2.85(+1.97%)
Apr 04, 2018	142.81	144.88	142.81	144.88	1,257	+1.98(+1.39%)
Apr 03, 2018	142.16	142.90	142.04	142.90	1,174	+3.74(+2.69%)
Apr 02, 2018	142.38	142.38	139.16	139.16	793	-5.03(-3.49%)
Mar 29, 2018		144.18	144.18	144.18	0	+1.33(+0.93%)
Mar 28, 2018	142.18	144.83	142.18	142.86	1,966	+1.11(+0.78%)
Mar 27, 2018	143.36	143.36	141.75	141.75	945	-0.79(-0.56%)
Mar 26, 2018	142.76	142.76	141.38	142.54	762	+5.20(+3.79%)
Mar 23, 2018	141.29	141.53	137.23	137.34	5,232	-3.71(-2.63%)
Mar 22, 2018	142.45	142.52	140.45	141.05	5,452	-4.99(-3.42%)
Mar 21, 2018	145.22	146.34	145.22	146.04	7,226	-0.06(-0.04%)
Mar 20, 2018	145.74	146.51	145.26	146.10	18,317	-0.16(-0.11%)
Mar 19, 2018	148.01	148.07	145.70	146.27	3,616	-2.73(-1.83%)
Mar 16, 2018	148.29	149.44	148.16	148.99	6,295	+1.53(+1.03%)
Mar 15, 2018	147.84	148.50	147.29	147.47	9,991	-0.39(-0.27%)
Mar 14, 2018	149.50	149.50	147.56	147.86	6,465	+0.47(+0.32%)
Mar 13, 2018	150.75	150.78	147.13	147.39	26,322	-2.76(-1.84%)
Mar 12, 2018	149.60	150.39	149.60	150.15	5,406	+0.12(+0.08%)
Mar 09, 2018	149.26	150.12	149.25	150.03	6,002	+1.73(+1.16%)
Mar 08, 2018	148.45	149.25	148.06	148.30	8,846	+0.54(+0.37%)
Mar 07, 2018	146.88	147.83	146.42	147.76	7,694	+0.44(+0.30%)
Mar 06, 2018	148.08	148.17	147.02	147.32	24,732	+0.97(+0.67%)
Mar 05, 2018	142.88	146.34	142.73	146.34	9,722	+3.01(+2.10%)
Mar 02, 2018	141.97	143.44	141.85	143.33	5,477	+0.71(+0.50%)
Mar 01, 2018	144.47	145.97	141.84	142.62	5,770	-5.27(-3.57%)
Feb 28, 2018	150.05	150.72	147.57	147.90	6,266	-3.29(-2.18%)
Feb 27, 2018	155.19	155.19	151.19	151.19	31,524	-5.46(-3.49%)
Feb 26, 2018	155.14	156.65	154.09	156.65	5,526	+2.05(+1.33%)
Feb 23, 2018	153.02	154.63	152.76	154.59	4,700	+3.44(+2.27%)
Feb 22, 2018				151.16	3,764	-0.13(-0.08%)
Feb 21, 2018	152.46	153.02	151.20	151.28	6,094	-0.57(-0.38%)
Feb 20, 2018	152.83	153.35	151.44	151.85	25,895	-3.48(-2.24%)
Feb 16, 2018		155.34	155.34	155.34	0	-0.20(-0.13%)
Feb 15, 2018	154.28	155.67	153.53	155.54	5,007	+2.75(+1.80%)
Feb 14, 2018	146.65	153.11	146.58	152.79	7,350	+4.66(+3.15%)
Feb 13, 2018	146.93	148.15	146.93	148.13	5,077	-0.66(-0.45%)
Feb 12, 2018	146.45	148.99	146.16	148.79	28,904	+5.41(+3.77%)
Feb 09, 2018	144.34	144.99	139.00	143.38	8,153	-2.69(-1.84%)
Feb 08, 2018	151.04	151.24	146.07	146.07	7,942	-6.32(-4.15%)
Feb 07, 2018		154.71	151.64	152.39	5,916	+0.65(+0.43%)
Feb 06, 2018	148.94	153.42	148.94	151.75	8,117	-0.75(-0.49%)
Feb 05, 2018	159.53	160.52	152.45	152.49	28,637	-11.88(-7.23%)
Feb 02, 2018	166.83	166.83	163.06	164.38	14,128	-6.21(-3.64%)

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.