Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	153.02	156.37	151.65	154.72	780,997	+1.15(+0.75%)
Apr 29, 2019	160.00	160.93	152.59	153.57	1,476,811	-9.47(-5.81%)
Apr 26, 2019	156.94	164.62	156.08	163.04	720,006	+4.69(+2.96%)
Apr 25, 2019	165.36	165.51	156.63	158.35	981,525	-7.73(-4.65%)
Apr 24, 2019	166.77	169.53	165.85	166.07	458,888	-0.70(-0.42%)
Apr 23, 2019	163.12	167.03	162.31	166.77	517,338	+3.63(+2.23%)
Apr 22, 2019	162.56	163.92	161.12	163.14	494,789	-0.68(-0.41%)
Apr 18, 2019	164.87	165.68	162.13	163.81	526,904	-1.22(-0.74%)
Apr 17, 2019	168.80	169.53	164.86	165.04	400,381	-2.52(-1.50%)
Apr 16, 2019	167.92	169.44	166.71	167.56	452,263	+0.19(+0.12%)
Apr 15, 2019	166.32	168.15	164.68	167.36	602,861	+2.01(+1.21%)
Apr 12, 2019	163.84	165.53	162.15	165.36	496,990	+2.62(+1.61%)
Apr 11, 2019	159.47	163.41	159.47	162.74	432,510	+0.83(+0.52%)
Apr 10, 2019	159.05	163.11	158.60	161.91	501,019	+2.58(+1.62%)
Apr 09, 2019	160.22	161.05	158.47	159.33	350,924	-1.20(-0.75%)
Apr 08, 2019	158.73	160.77	157.53	160.53	473,792	+1.59(+1.00%)
Apr 05, 2019	158.94	160.78	158.50	158.94	433,448	+0.49(+0.31%)
Apr 04, 2019	160.30	161.41	155.59	158.44	665,252	-1.81(-1.13%)
Apr 03, 2019	157.04	162.68	156.38	160.26	1,266,191	+5.34(+3.45%)
Apr 02, 2019	154.29	155.39	151.69	154.92	716,464	+1.40(+0.91%)
Apr 01, 2019	149.93	153.90	149.93	153.52	779,108	+5.34(+3.61%)
Mar 29, 2019	148.81	149.32	146.77	148.18	805,210	+0.66(+0.45%)
Mar 28, 2019	147.75	148.93	146.73	147.52	700,799	+0.63(+0.43%)
Mar 27, 2019	151.00	152.69	145.72	146.89	730,650	-4.38(-2.90%)
Mar 26, 2019	150.76	152.09	148.32	151.27	596,973	+0.68(+0.45%)
Mar 25, 2019	148.71	151.15	147.41	150.59	670,080	+1.00(+0.67%)
Mar 22, 2019	154.52	155.05	149.35	149.59	684,006	-7.09(-4.52%)
Mar 21, 2019	151.39	157.33	151.23	156.68	551,341	+5.50(+3.64%)
Mar 20, 2019	153.68	154.15	148.45	151.18	451,755	-2.40(-1.56%)
Mar 19, 2019	153.52	154.42	152.27	153.58	385,751	+0.78(+0.51%)
Mar 18, 2019	151.37	153.39	149.88	152.79	428,767	+1.45(+0.96%)
Mar 15, 2019	151.27	156.23	150.91	151.34	1,067,219	+1.27(+0.85%)
Mar 14, 2019	151.15	151.72	149.53	150.07	467,895	-0.84(-0.56%)
Mar 13, 2019	150.17	152.01	149.51	150.91	605,847	+0.92(+0.61%)
Mar 12, 2019	148.35	150.16	146.40	149.99	593,686	+2.74(+1.86%)
Mar 11, 2019	143.66	149.10	143.45	147.25	803,587	+4.36(+3.05%)
Mar 08, 2019	140.67	143.38	139.41	142.89	802,941	-0.56(-0.39%)
Mar 07, 2019	143.69	145.18	141.82	143.45	750,652	-2.38(-1.63%)
Mar 06, 2019	147.61	147.82	144.59	145.84	701,092	-2.46(-1.66%)
Mar 05, 2019	147.96	149.88	145.56	148.30	600,850	+0.14(+0.10%)
Mar 04, 2019	148.50	149.68	145.06	148.15	872,092	+0.52(+0.35%)
Mar 01, 2019	146.21	148.20	143.40	147.63	842,680	+3.04(+2.10%)
Feb 28, 2019	143.66	146.71	142.48	144.59	908,749	+0.26(+0.18%)
Feb 27, 2019	138.54	144.52	137.64	144.32	935,465	+4.38(+3.13%)
Feb 26, 2019	140.37	140.88	134.80	139.94	1,706,818	-2.72(-1.91%)
Feb 25, 2019	142.32	146.72	141.50	142.67	2,421,849	+1.44(+1.02%)
Feb 22, 2019	125.90	142.01	125.07	141.22	5,252,819	+26.44(+23.03%)
Feb 21, 2019	114.39	115.29	113.37	114.78	1,252,776	-0.45(-0.39%)
Feb 20, 2019	115.25	117.93	114.44	115.24	948,476	+0.32(+0.28%)
Feb 19, 2019	114.29	115.97	113.27	114.92	1,078,114	+0.13(+0.11%)
Feb 15, 2019	113.87	114.88	112.01	114.80	696,625	+1.09(+0.95%)
Feb 14, 2019	113.01	114.78	112.44	113.71	683,894	-0.27(-0.24%)
Feb 13, 2019	113.36	115.07	112.28	113.98	579,309	+0.95(+0.84%)
Feb 12, 2019	110.44	113.59	110.44	113.03	817,309	+3.63(+3.32%)
Feb 11, 2019	107.57	109.85	106.47	109.40	675,045	+2.14(+2.00%)
Feb 08, 2019	104.46	107.90	104.46	107.26	631,700	+0.64(+0.60%)
Feb 07, 2019	106.30	109.71	104.71	106.62	644,623	-0.77(-0.71%)
Feb 06, 2019	106.76	109.46	105.45	107.38	629,354	+1.42(+1.34%)
Feb 05, 2019	103.12	107.18	102.70	105.96	731,429	+2.76(+2.68%)
Feb 04, 2019	101.10	103.62	99.80	103.20	419,638	+1.90(+1.87%)

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.