Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	413.65	415.83	407.69	415.20	572,343	+2.93(+0.71%)
Mar 28, 2019	412.07	414.34	409.42	412.27	453,147	+1.72(+0.42%)
Mar 27, 2019	411.83	413.72	407.75	410.55	426,602	+0.38(+0.09%)
Mar 26, 2019	408.53	411.13	405.66	410.17	413,879	+1.37(+0.33%)
Mar 25, 2019	414.37	415.50	407.98	408.81	490,548	-4.88(-1.18%)
Mar 22, 2019	420.40	422.27	413.32	413.68	703,204	-6.22(-1.48%)
Mar 21, 2019	410.41	420.01	407.27	419.90	621,533	+9.36(+2.28%)
Mar 20, 2019	405.11	411.39	404.51	410.55	644,110	+4.15(+1.02%)
Mar 19, 2019	407.74	408.78	404.89	406.39	418,321	-0.50(-0.12%)
Mar 18, 2019	405.43	407.54	403.92	406.90	403,860	+2.28(+0.56%)
Mar 15, 2019	403.06	405.66	401.61	404.62	1,317,240	+1.03(+0.26%)
Mar 14, 2019	402.69	405.82	399.75	403.58	434,795	+1.48(+0.37%)
Mar 13, 2019	401.33	404.86	401.16	402.11	642,315	+0.34(+0.08%)
Mar 12, 2019	402.91	405.48	401.42	401.77	670,125	+0.15(+0.04%)
Mar 11, 2019	394.79	401.76	394.79	401.61	611,588	+7.28(+1.85%)
Mar 08, 2019	391.09	394.90	388.94	394.33	634,663	+3.33(+0.85%)
Mar 07, 2019	387.33	395.25	385.91	391.00	556,799	+1.91(+0.49%)
Mar 06, 2019	390.47	392.15	387.45	389.09	410,880	-2.07(-0.53%)
Mar 05, 2019	391.19	394.22	389.03	391.16	458,743	-0.05(-0.01%)
Mar 04, 2019	397.14	397.78	387.78	391.21	768,741	-5.32(-1.34%)
Mar 01, 2019	388.90	397.22	384.82	396.54	858,296	+8.51(+2.19%)
Feb 28, 2019	386.82	390.39	382.61	388.02	1,691,488	+4.90(+1.28%)
Feb 27, 2019	386.17	390.76	382.30	383.12	573,760	-7.05(-1.81%)
Feb 26, 2019	392.22	392.83	389.40	390.17	460,927	-0.62(-0.16%)
Feb 25, 2019	390.81	391.72	387.64	390.79	636,860	+0.40(+0.10%)
Feb 22, 2019	389.88	391.94	386.03	390.39	375,090	+2.44(+0.63%)
Feb 21, 2019	390.87	391.72	386.53	387.95	435,794	-5.17(-1.31%)
Feb 20, 2019	390.29	395.03	389.44	393.12	656,834	+0.86(+0.22%)
Feb 19, 2019	384.43	394.47	381.15	392.26	725,059	+8.38(+2.18%)
Feb 15, 2019	383.95	384.48	380.25	383.88	756,548	+0.73(+0.19%)
Feb 14, 2019	375.32	384.83	364.00	383.15	1,703,596	+26.13(+7.32%)
Feb 13, 2019	352.50	363.28	351.56	357.02	631,709	-5.07(-1.40%)
Feb 12, 2019	364.98	364.98	358.54	362.10	379,922	-2.36(-0.65%)
Feb 11, 2019	361.61	365.17	360.41	364.46	448,177	+3.87(+1.07%)
Feb 08, 2019	353.93	360.74	353.36	360.58	389,141	+5.49(+1.55%)
Feb 07, 2019	354.37	357.21	351.62	355.09	441,738	-0.28(-0.08%)
Feb 06, 2019	359.84	361.63	353.81	355.37	804,199	-5.18(-1.44%)
Feb 05, 2019	361.69	363.48	339.56	360.56	579,260	+0.46(+0.13%)
Feb 04, 2019	361.66	361.66	357.44	360.10	534,249	-0.99(-0.27%)
Feb 01, 2019	358.43	361.35	356.07	361.09	709,126	+2.17(+0.60%)
Jan 31, 2019	348.75	359.68	346.09	358.93	649,142	+10.01(+2.87%)
Jan 30, 2019	345.52	350.55	345.40	348.91	439,400	+3.39(+0.98%)
Jan 29, 2019	344.44	346.06	340.61	345.52	386,529	+1.99(+0.58%)
Jan 28, 2019	335.19	344.32	331.50	343.54	512,163	+6.99(+2.08%)
Jan 25, 2019	338.68	339.92	332.43	336.55	834,925	-1.68(-0.50%)
Jan 24, 2019	325.54	338.48	325.54	338.23	540,740	+5.48(+1.65%)
Jan 23, 2019	337.85	338.60	330.82	332.74	732,311	-5.24(-1.55%)
Jan 22, 2019	341.32	342.34	335.48	337.98	942,462	-3.33(-0.98%)
Jan 18, 2019	349.34	349.34	340.48	341.32	700,454	-6.52(-1.88%)
Jan 17, 2019	347.06	349.44	345.45	347.84	538,131	+0.66(+0.19%)
Jan 16, 2019	347.27	349.98	345.74	347.18	682,635	-1.70(-0.49%)
Jan 15, 2019	345.68	349.44	344.48	348.89	791,712	+5.83(+1.70%)
Jan 14, 2019	337.34	343.58	337.05	343.06	700,615	+4.69(+1.39%)
Jan 11, 2019	337.03	339.16	333.92	338.37	475,971	+0.68(+0.20%)
Jan 10, 2019	324.59	338.17	323.43	337.68	1,134,645	+12.17(+3.74%)
Jan 09, 2019	331.31	332.59	317.24	325.51	1,124,984	-4.14(-1.25%)
Jan 08, 2019	325.60	330.85	325.60	329.65	747,371	+6.70(+2.08%)
Jan 07, 2019	321.58	325.24	320.13	322.94	801,639	+0.65(+0.20%)
Jan 04, 2019	316.84	324.89	315.53	322.30	596,830	+7.15(+2.27%)
Jan 03, 2019	317.62	323.83	314.44	315.14	855,851	-3.70(-1.16%)

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.