Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	123.40	124.56	121.93	122.00	2,686,209	-0.47(-0.39%)
Apr 27, 2018	122.49	123.37	120.59	122.48	3,429,835	+1.00(+0.82%)
Apr 26, 2018	127.86	127.86	120.65	121.48	4,868,586	-8.75(-6.72%)
Apr 25, 2018	128.54	130.97	126.88	130.24	2,410,678	+1.68(+1.30%)
Apr 24, 2018	135.03	135.72	126.79	128.56	2,584,905	-5.97(-4.44%)
Apr 23, 2018	136.11	136.50	134.16	134.53	1,313,721	-1.45(-1.07%)
Apr 20, 2018	136.64	137.16	135.37	135.98	1,375,126	-0.69(-0.50%)
Apr 19, 2018	136.87	137.15	135.34	136.67	1,136,538	-0.27(-0.19%)
Apr 18, 2018	136.32	137.63	135.09	136.94	1,478,345	+1.23(+0.90%)
Apr 17, 2018	135.11	136.25	134.71	135.71	934,363	+1.38(+1.03%)
Apr 16, 2018	134.51	134.82	133.57	134.32	973,562	+1.15(+0.86%)
Apr 13, 2018	134.88	134.99	132.61	133.17	852,032	-0.62(-0.46%)
Apr 12, 2018	133.53	134.75	133.17	133.79	1,086,592	+1.06(+0.80%)
Apr 11, 2018	132.85	133.67	132.00	132.73	1,046,353	-1.51(-1.13%)
Apr 10, 2018	134.18	135.31	132.67	134.24	2,231,733	+3.15(+2.41%)
Apr 09, 2018	132.23	133.86	130.86	131.09	1,177,859	-0.01(-0.01%)
Apr 06, 2018	134.95	135.43	130.01	131.09	1,763,255	-5.26(-3.86%)
Apr 05, 2018	136.55	137.52	135.51	136.35	1,738,692	+0.59(+0.44%)
Apr 04, 2018	130.47	136.00	130.27	135.76	2,175,470	+2.29(+1.72%)
Apr 03, 2018	131.98	133.58	131.06	133.47	1,842,354	+2.15(+1.64%)
Apr 02, 2018	133.76	134.01	129.50	131.32	2,338,316	-3.26(-2.43%)
Mar 29, 2018		134.58	134.58	134.58	0	+2.41(+1.82%)
Mar 28, 2018	133.41	134.12	131.60	132.18	2,201,250	-0.86(-0.65%)
Mar 27, 2018	137.07	137.27	132.16	133.03	1,833,594	-3.74(-2.73%)
Mar 26, 2018	136.88	137.30	133.69	136.77	1,766,581	+2.65(+1.98%)
Mar 23, 2018	139.38	140.21	133.92	134.12	2,221,277	-4.99(-3.59%)
Mar 22, 2018	142.36	142.87	138.78	139.11	1,494,323	-4.68(-3.25%)
Mar 21, 2018	143.43	145.40	142.53	143.79	1,541,715	+0.36(+0.25%)
Mar 20, 2018	143.69	144.54	142.85	143.43	1,641,180	+0.15(+0.10%)
Mar 19, 2018	145.51	145.87	141.76	143.28	1,934,711	-2.85(-1.95%)
Mar 16, 2018	145.86	146.87	145.05	146.13	2,270,393	+0.67(+0.46%)
Mar 15, 2018	145.04	146.87	144.54	145.46	1,385,481	+0.72(+0.50%)
Mar 14, 2018	145.93	146.37	144.11	144.75	2,541,988	-0.50(-0.35%)
Mar 13, 2018	145.13	146.75	144.80	145.25	1,927,170	+0.62(+0.43%)
Mar 12, 2018	145.74	145.90	143.46	144.63	2,143,507	-0.94(-0.65%)
Mar 09, 2018	142.90	146.24	142.34	145.57	2,579,669	+3.46(+2.44%)
Mar 08, 2018	140.45	142.42	139.83	142.10	2,859,730	+2.78(+1.99%)
Mar 07, 2018		139.95		139.33	1,397,750	+1.15(+0.84%)
Mar 06, 2018	137.27	138.40	136.55	138.17	1,438,812	+1.68(+1.23%)
Mar 05, 2018	135.00	137.16	134.16	136.49	2,152,946	+0.96(+0.71%)
Mar 02, 2018	134.62	136.03	133.59	135.53	1,652,102	+0.10(+0.08%)
Mar 01, 2018	138.09	139.04	134.57	135.43	2,188,410	-2.56(-1.86%)
Feb 28, 2018	139.98	140.74	137.98	137.99	1,371,101	-1.54(-1.10%)
Feb 27, 2018	141.42	142.78	139.49	139.53	892,431	-1.89(-1.34%)
Feb 26, 2018	140.28	141.68	139.75	141.42	1,143,593	+1.27(+0.91%)
Feb 23, 2018	140.57	140.89	138.87	140.15	905,054	+0.55(+0.39%)
Feb 22, 2018				139.60	1,463,886	+1.76(+1.28%)
Feb 21, 2018	138.10	140.48	137.81	137.84	1,412,926	-0.07(-0.05%)
Feb 20, 2018	138.12	139.36	137.31	137.91	1,798,496	-1.03(-0.74%)
Feb 16, 2018		138.94	138.94	138.94	0	-0.69(-0.50%)
Feb 15, 2018	139.75	140.35	138.51	139.63	1,257,665	+0.76(+0.55%)
Feb 14, 2018	137.18	139.44	137.09	138.87	1,578,143	+0.53(+0.38%)
Feb 13, 2018	137.08	138.76	136.95	138.34	1,410,545	+0.37(+0.27%)
Feb 12, 2018	137.63	139.52	136.20	137.98	2,062,965	+1.10(+0.81%)
Feb 09, 2018	135.22	138.09	132.19	136.87	2,667,077	+3.40(+2.55%)
Feb 08, 2018	139.67	140.10	133.32	133.47	2,396,338	-6.23(-4.46%)
Feb 07, 2018	139.88	143.30	139.43	139.70	1,905,484	-0.60(-0.43%)
Feb 06, 2018	135.23	141.04	133.85	140.30	2,894,057	+0.31(+0.22%)
Feb 05, 2018	144.91	146.21	137.13	139.99	2,381,872	-5.64(-3.87%)
Feb 02, 2018	146.94	148.09	145.18	145.63	1,776,863	-2.31(-1.56%)

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.