Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	118.45	119.05	118.00	118.45	609,618	-0.46(-0.39%)
Apr 29, 2019	117.91	118.94	117.50	118.91	720,356	+0.81(+0.69%)
Apr 26, 2019	117.73	118.61	116.01	118.09	866,489	+1.31(+1.13%)
Apr 25, 2019	118.61	118.61	116.25	116.78	970,262	-2.07(-1.74%)
Apr 24, 2019	119.14	120.29	118.18	118.85	798,571	-0.04(-0.03%)
Apr 23, 2019	118.12	119.18	117.55	118.89	727,626	+1.19(+1.01%)
Apr 22, 2019	117.55	119.04	116.84	117.70	762,297	-0.31(-0.27%)
Apr 18, 2019	118.44	119.98	117.92	118.01	922,811	-0.59(-0.50%)
Apr 17, 2019	117.03	119.34	116.59	118.61	1,429,589	+1.98(+1.70%)
Apr 16, 2019	114.56	117.70	114.15	116.63	793,605	+2.14(+1.87%)
Apr 15, 2019	115.49	116.31	113.35	114.48	1,356,888	-0.87(-0.76%)
Apr 12, 2019	114.31	115.73	114.31	115.36	1,727,869	+1.43(+1.26%)
Apr 11, 2019	114.17	114.74	113.27	113.93	994,812	+0.09(+0.08%)
Apr 10, 2019	113.69	114.61	113.23	113.84	927,758	+0.46(+0.40%)
Apr 09, 2019	114.16	114.55	112.87	113.38	998,490	-1.31(-1.14%)
Apr 08, 2019	114.73	115.12	113.90	114.68	1,024,979	-0.17(-0.15%)
Apr 05, 2019	115.78	116.93	114.66	114.85	568,661	-0.70(-0.61%)
Apr 04, 2019	114.67	115.70	114.34	115.56	659,693	+0.95(+0.83%)
Apr 03, 2019	115.58	115.66	114.27	114.61	650,216	+0.03(+0.02%)
Apr 02, 2019	115.74	115.74	113.78	114.58	757,657	-1.53(-1.32%)
Apr 01, 2019	117.91	117.95	115.62	116.11	1,007,342	-0.62(-0.53%)
Mar 29, 2019	117.21	117.56	116.00	116.74	1,171,205	+0.25(+0.22%)
Mar 28, 2019	114.77	118.10	114.77	116.48	1,509,081	+4.22(+3.76%)
Mar 27, 2019	112.09	113.25	111.13	112.27	1,372,227	+2.75(+2.51%)
Mar 26, 2019	110.54	111.54	108.81	109.52	731,308	-0.29(-0.26%)
Mar 25, 2019	107.22	109.89	106.85	109.80	636,299	+2.11(+1.96%)
Mar 22, 2019	111.15	111.32	107.60	107.69	858,327	-3.95(-3.54%)
Mar 21, 2019	109.88	111.94	109.69	111.64	845,629	+1.69(+1.54%)
Mar 20, 2019	111.58	111.80	109.22	109.95	674,367	-1.84(-1.65%)
Mar 19, 2019	111.33	113.24	111.33	111.79	1,062,906	+0.54(+0.48%)
Mar 18, 2019	108.82	111.46	108.50	111.25	1,006,963	+3.07(+2.84%)
Mar 15, 2019	108.67	109.58	107.84	108.18	1,583,128	-0.67(-0.62%)
Mar 14, 2019	109.02	109.59	108.06	108.85	1,280,785	-0.13(-0.12%)
Mar 13, 2019	110.53	111.07	108.84	108.99	1,560,638	-1.05(-0.95%)
Mar 12, 2019	110.58	111.17	108.83	110.04	623,600	-0.55(-0.49%)
Mar 11, 2019	109.43	110.80	109.24	110.58	632,035	+1.25(+1.15%)
Mar 08, 2019	109.41	109.83	107.79	109.33	1,091,777	-1.16(-1.05%)
Mar 07, 2019	110.52	111.42	109.53	110.48	877,389	-0.66(-0.60%)
Mar 06, 2019	112.03	112.21	109.94	111.15	942,748	-0.70(-0.62%)
Mar 05, 2019	112.70	113.60	111.82	111.84	591,001	-0.49(-0.44%)
Mar 04, 2019	113.72	114.42	111.96	112.34	920,866	-1.39(-1.22%)
Mar 01, 2019	113.80	116.22	112.69	113.73	1,047,677	+1.61(+1.44%)
Feb 28, 2019	113.68	113.84	112.04	112.11	774,937	-1.84(-1.62%)
Feb 27, 2019	113.21	114.16	112.28	113.96	1,099,022	+0.65(+0.57%)
Feb 26, 2019	113.93	114.64	113.19	113.31	578,762	-0.57(-0.50%)
Feb 25, 2019	114.77	115.47	113.50	113.89	1,023,264	+0.03(+0.02%)
Feb 22, 2019	113.25	114.75	113.25	113.86	750,925	+0.79(+0.70%)
Feb 21, 2019	112.34	114.65	111.66	113.07	1,524,536	+0.82(+0.73%)
Feb 20, 2019	112.69	112.90	111.39	112.26	720,893	-0.11(-0.10%)
Feb 19, 2019	111.84	113.03	111.22	112.36	1,049,123	+0.32(+0.29%)
Feb 15, 2019	111.03	112.28	110.05	112.04	1,186,899	+2.06(+1.87%)
Feb 14, 2019	109.19	110.60	107.11	109.98	1,678,698	-0.40(-0.37%)
Feb 13, 2019	113.73	114.15	110.19	110.39	1,899,525	-3.06(-2.70%)
Feb 12, 2019	113.03	114.65	112.68	113.45	1,232,244	+0.95(+0.84%)
Feb 11, 2019	112.41	113.22	112.11	112.50	859,564	+0.51(+0.46%)
Feb 08, 2019	111.90	112.99	111.25	111.99	1,646,319	-0.42(-0.37%)
Feb 07, 2019	112.01	113.09	110.74	112.41	1,792,744	-0.52(-0.46%)
Feb 06, 2019	111.79	113.04	110.30	112.93	1,834,315	+1.72(+1.55%)
Feb 05, 2019	109.87	115.23	109.36	111.21	4,383,503	+8.61(+8.39%)
Feb 04, 2019	103.69	104.04	102.01	102.60	1,431,177	-1.10(-1.06%)

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.