Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2019	354.70	357.60	352.38	357.35	716,563	+2.15(+0.60%)
Jan 31, 2019	345.13	355.95	342.49	355.20	655,949	+9.91(+2.87%)
Jan 30, 2019	341.94	346.91	341.81	345.29	444,008	+3.35(+0.98%)
Jan 29, 2019	340.87	342.47	337.07	341.94	390,582	+1.97(+0.58%)
Jan 28, 2019	331.72	340.75	328.06	339.97	517,534	+6.91(+2.08%)
Jan 25, 2019	335.17	336.39	328.98	333.06	843,681	-1.66(-0.50%)
Jan 24, 2019	322.16	334.97	322.16	334.72	546,410	+5.43(+1.65%)
Jan 23, 2019	334.34	335.09	327.39	329.29	739,991	-5.18(-1.55%)
Jan 22, 2019	337.77	338.78	332.00	334.48	952,346	-3.30(-0.98%)
Jan 18, 2019	345.72	345.72	336.94	337.77	707,800	-6.45(-1.88%)
Jan 17, 2019	343.45	345.82	341.87	344.23	543,775	+0.65(+0.19%)
Jan 16, 2019	343.67	346.35	342.16	343.58	689,794	-1.69(-0.49%)
Jan 15, 2019	342.09	345.82	340.91	345.27	800,015	+5.77(+1.70%)
Jan 14, 2019	333.83	340.01	333.56	339.50	707,962	+4.64(+1.39%)
Jan 11, 2019	333.53	335.64	330.45	334.85	480,962	+0.68(+0.20%)
Jan 10, 2019	321.22	334.66	320.08	334.18	1,146,544	+12.04(+3.74%)
Jan 09, 2019	327.88	329.14	313.95	322.13	1,136,782	-4.09(-1.25%)
Jan 08, 2019	322.22	327.42	322.22	326.23	755,209	+6.63(+2.08%)
Jan 07, 2019	318.24	321.86	316.81	319.59	810,046	+0.64(+0.20%)
Jan 04, 2019	313.55	321.51	312.25	318.95	603,089	+7.08(+2.27%)
Jan 03, 2019	314.33	320.46	311.18	311.87	864,826	-3.66(-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.