Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	123.68	124.36	123.67	123.92	491,722	+0.97(+0.79%)
Apr 27, 2018	122.34	123.23	122.02	122.96	414,110	+1.48(+1.22%)
Apr 26, 2018	121.63	121.96	121.06	121.47	307,577	+1.34(+1.12%)
Apr 25, 2018	119.81	120.33	119.39	120.13	280,289	+0.32(+0.27%)
Apr 24, 2018	120.81	120.91	119.41	119.81	278,522	-0.01(-0.01%)
Apr 23, 2018	119.26	119.91	119.16	119.81	322,748	-0.47(-0.39%)
Apr 20, 2018	120.60	120.81	120.07	120.28	841,157	-1.31(-1.08%)
Apr 19, 2018	122.97	122.97	121.14	121.59	569,390	-0.43(-0.35%)
Apr 18, 2018	122.21	122.63	121.85	122.02	993,414	+0.01(+0.01%)
Apr 17, 2018	122.19	122.61	121.64	122.01	1,906,559	-1.15(-0.94%)
Apr 16, 2018	122.90	123.40	122.11	123.17	1,309,916	-0.79(-0.64%)
Apr 13, 2018	124.11	124.35	123.64	123.96	424,319	+0.48(+0.39%)
Apr 12, 2018	123.85	123.85	123.21	123.48	348,874	+0.07(+0.06%)
Apr 11, 2018	124.88	125.01	123.31	123.41	441,221	-1.36(-1.09%)
Apr 10, 2018	125.09	125.30	124.36	124.77	1,050,710	+1.75(+1.43%)
Apr 09, 2018	124.14	124.14	123.01	123.02	760,090	+1.53(+1.26%)
Apr 06, 2018	122.21	122.94	121.27	121.49	518,147	-0.45(-0.37%)
Apr 05, 2018	120.70	122.21	120.56	121.94	440,041	+1.65(+1.37%)
Apr 04, 2018	117.99	120.36	117.92	120.29	764,906	+2.77(+2.35%)
Apr 03, 2018	117.95	117.98	116.93	117.53	344,935	+0.84(+0.72%)
Apr 02, 2018	118.05	118.17	116.35	116.69	222,444	-1.53(-1.29%)
Mar 29, 2018		118.22	118.22	118.22	0	+0.27(+0.23%)
Mar 28, 2018	117.93	118.60	117.44	117.95	347,036	+1.83(+1.57%)
Mar 27, 2018	116.78	117.22	115.88	116.12	415,040	-1.42(-1.21%)
Mar 26, 2018	117.27	117.60	116.67	117.54	415,097	+2.24(+1.95%)
Mar 23, 2018	116.67	117.26	115.27	115.30	575,532	-0.76(-0.65%)
Mar 22, 2018	116.45	117.12	116.03	116.06	507,065	-0.62(-0.53%)
Mar 21, 2018	117.54	117.79	116.37	116.68	435,192	-1.37(-1.16%)
Mar 20, 2018	118.33	118.52	117.90	118.05	419,969	+0.03(+0.02%)
Mar 19, 2018	118.04	118.73	117.87	118.02	289,498	-0.60(-0.51%)
Mar 16, 2018	118.49	118.79	118.30	118.63	256,753	+0.17(+0.14%)
Mar 15, 2018	118.65	119.33	118.35	118.46	245,312	-0.02(-0.01%)
Mar 14, 2018	119.26	119.42	117.79	118.48	284,602	+0.44(+0.38%)
Mar 13, 2018	118.93	119.17	117.98	118.03	288,895	-1.24(-1.04%)
Mar 12, 2018	119.20	120.01	119.05	119.27	452,721	+0.31(+0.26%)
Mar 09, 2018	118.37	118.96	118.09	118.96	258,979	+0.44(+0.38%)
Mar 08, 2018	117.40	118.55	117.19	118.51	490,503	+2.47(+2.13%)
Mar 07, 2018			115.45	116.04	399,344	-0.44(-0.37%)
Mar 06, 2018	116.89	116.89	115.91	116.48	426,487	-0.44(-0.37%)
Mar 05, 2018	115.16	116.98	114.94	116.92	541,675	+1.00(+0.86%)
Mar 02, 2018	115.27	115.97	114.55	115.92	781,994	-0.86(-0.74%)
Mar 01, 2018	117.27	117.53	115.87	116.78	787,116	-1.62(-1.37%)
Feb 28, 2018	119.60	119.63	118.36	118.41	487,350	-1.21(-1.01%)
Feb 27, 2018	121.18	121.18	119.60	119.62	499,620	-2.08(-1.71%)
Feb 26, 2018	121.82	122.06	121.08	121.70	249,526	+0.29(+0.24%)
Feb 23, 2018	120.71	121.45	120.43	121.41	369,049	+2.05(+1.72%)
Feb 22, 2018			119.19	119.36	492,380	+0.03(+0.02%)
Feb 21, 2018	120.33	121.17	119.31	119.33	401,326	-0.80(-0.67%)
Feb 20, 2018	120.41	120.86	119.96	120.14	406,544	-1.27(-1.05%)
Feb 16, 2018		121.41	121.41	121.41	0	+0.12(+0.10%)
Feb 15, 2018	120.37	121.29	119.90	121.29	394,051	+1.57(+1.31%)
Feb 14, 2018	118.78	119.75	118.50	119.71	602,280	+1.27(+1.07%)
Feb 13, 2018	118.65	118.78	118.04	118.44	532,646	+0.37(+0.32%)
Feb 12, 2018	117.83	118.53	117.46	118.07	455,488	+1.23(+1.05%)
Feb 09, 2018	117.33	117.54	114.83	116.84	587,897	+0.42(+0.36%)
Feb 08, 2018	119.09	119.11	116.40	116.42	581,690	-0.99(-0.85%)
Feb 07, 2018	117.90	119.31	117.36	117.42	558,076	-0.99(-0.84%)
Feb 06, 2018	116.52	118.49	115.96	118.41	833,809	+0.86(+0.74%)
Feb 05, 2018	120.37	120.48	116.84	117.55	562,721	-4.88(-3.99%)
Feb 02, 2018	123.54	123.58	122.31	122.43	414,332	-1.49(-1.20%)

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.