Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	178.48	180.24	177.83	178.53	2,390,828	+0.53(+0.29%)
Apr 27, 2018	176.53	178.32	176.15	178.01	1,726,355	+1.20(+0.68%)
Apr 26, 2018	175.78	177.88	175.08	176.81	1,596,448	+1.17(+0.66%)
Apr 25, 2018	174.07	176.28	173.31	175.65	1,447,962	+1.32(+0.76%)
Apr 24, 2018	176.16	176.91	173.09	174.32	1,765,304	-0.76(-0.43%)
Apr 23, 2018	175.50	176.02	174.10	175.09	1,786,826	-0.19(-0.11%)
Apr 20, 2018	176.06	177.19	174.54	175.28	2,487,837	-1.37(-0.77%)
Apr 19, 2018	177.63	177.85	175.22	176.64	2,680,656	-1.30(-0.73%)
Apr 18, 2018	177.76	179.08	177.59	177.95	1,836,394	+0.46(+0.26%)
Apr 17, 2018	177.18	178.28	176.33	177.48	2,385,056	+1.28(+0.73%)
Apr 16, 2018	173.72	177.30	173.30	176.20	3,342,581	+5.14(+3.00%)
Apr 13, 2018	171.88	171.90	169.34	171.06	1,926,385	+0.08(+0.05%)
Apr 12, 2018	167.98	172.09	167.97	170.98	3,137,970	+3.78(+2.26%)
Apr 11, 2018	165.03	168.76	165.01	167.21	1,873,662	+1.00(+0.60%)
Apr 10, 2018	168.20	168.40	164.96	166.21	2,791,092	-0.78(-0.47%)
Apr 09, 2018	167.71	169.70	166.16	166.99	2,148,981	+0.41(+0.24%)
Apr 06, 2018	167.83	169.56	165.80	166.58	2,494,715	-2.07(-1.23%)
Apr 05, 2018	169.06	169.34	167.46	168.66	2,134,348	+0.66(+0.39%)
Apr 04, 2018	164.02	168.75	163.85	167.99	2,331,644	+2.63(+1.59%)
Apr 03, 2018	166.19	166.77	164.22	165.36	2,525,553	-0.13(-0.08%)
Apr 02, 2018	169.25	169.25	163.95	165.49	3,974,660	-5.14(-3.01%)
Mar 29, 2018		170.63	170.63	170.63	0	+4.37(+2.63%)
Mar 28, 2018	166.26	167.18	164.11	166.26	2,394,894	+0.42(+0.25%)
Mar 27, 2018	169.73	169.93	164.86	165.85	2,752,644	-3.69(-2.17%)
Mar 26, 2018	165.74	169.84	165.11	169.53	2,249,081	+5.78(+3.53%)
Mar 23, 2018	165.97	167.03	163.75	163.76	2,597,142	-1.63(-0.99%)
Mar 22, 2018	167.43	168.02	165.26	165.39	2,742,864	-3.11(-1.84%)
Mar 21, 2018	169.18	170.14	168.48	168.49	2,261,532	-1.16(-0.68%)
Mar 20, 2018	167.61	169.86	167.16	169.65	2,045,674	+2.90(+1.74%)
Mar 19, 2018	168.09	168.41	165.54	166.75	2,753,275	-1.56(-0.93%)
Mar 16, 2018	168.59	168.66	167.07	168.31	3,941,783	+0.33(+0.19%)
Mar 15, 2018	167.36	168.94	166.76	167.99	2,000,204	+0.80(+0.48%)
Mar 14, 2018	170.95	171.16	166.16	167.19	3,164,873	-2.56(-1.51%)
Mar 13, 2018	172.10	172.16	169.15	169.75	2,169,246	-1.73(-1.01%)
Mar 12, 2018	170.49	172.14	169.83	171.48	2,643,812	+0.72(+0.42%)
Mar 09, 2018	168.88	170.82	166.82	170.76	3,631,138	+2.62(+1.56%)
Mar 08, 2018	168.60	168.74	165.78	168.15	6,666,746	-1.51(-0.89%)
Mar 07, 2018		171.82	167.32	169.66	5,539,544	-3.71(-2.14%)
Mar 06, 2018	173.99	174.09	172.12	173.37	2,701,877	-0.02(-0.01%)
Mar 05, 2018	170.65	173.84	169.79	173.39	2,380,113	+1.95(+1.14%)
Mar 02, 2018	169.77	172.40	169.53	171.44	2,513,351	+0.27(+0.16%)
Mar 01, 2018	173.24	174.76	169.62	171.17	2,701,994	-1.69(-0.98%)
Feb 28, 2018	173.50	175.46	172.86	172.87	2,401,552	+0.72(+0.42%)
Feb 27, 2018	175.18	177.05	172.14	172.14	2,396,769	-2.45(-1.41%)
Feb 26, 2018	172.14	174.85	171.99	174.60	2,043,243	+2.72(+1.58%)
Feb 23, 2018	170.09	171.91	168.35	171.88	1,724,617	+2.92(+1.73%)
Feb 22, 2018	168.75	170.54	168.12	168.96	1,458,370	+0.76(+0.45%)
Feb 21, 2018	170.72	171.27	168.15	168.20	1,928,750	-2.15(-1.26%)
Feb 20, 2018	171.93	172.63	169.91	170.35	2,431,367	-3.12(-1.80%)
Feb 16, 2018		173.46	173.46	173.46	0	+0.07(+0.04%)
Feb 15, 2018		173.60	168.99	173.39	2,288,987	+4.19(+2.48%)
Feb 14, 2018		170.22	164.65	169.20	2,426,029	+2.89(+1.74%)
Feb 13, 2018		166.72		166.31	2,347,308	+2.79(+1.71%)
Feb 12, 2018	164.22	165.50	162.90	163.52	1,766,720	+0.31(+0.19%)
Feb 09, 2018	162.36	164.43	158.76	163.21	3,075,149	+1.91(+1.18%)
Feb 08, 2018		165.44	161.23	161.31	3,328,077	-4.14(-2.50%)
Feb 07, 2018		168.15	165.33	165.44	2,870,341	-1.64(-0.98%)
Feb 06, 2018	161.58	167.29	159.25	167.09	4,501,312	-0.38(-0.23%)
Feb 05, 2018	172.19	173.49	164.96	167.47	3,765,057	-5.02(-2.91%)
Feb 02, 2018	172.72	174.84	172.31	172.49	2,642,597	-2.24(-1.28%)

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.