Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	129.40	129.40	129.40	129.40	904	+0.00(+0.00%)
Apr 29, 2019		129.40	129.40	129.40	0	+1.81(+1.42%)
Apr 26, 2019		127.59	127.59	127.59	384	+0.04(+0.03%)
Apr 25, 2019		127.25	127.25	127.55	468	+0.30(+0.23%)
Apr 24, 2019	127.25	127.25	127.25	127.25	554	+0.30(+0.24%)
Apr 23, 2019	127.30	127.30	126.95	126.95	2,362	-1.74(-1.35%)
Apr 17, 2019		128.69	128.69	128.69	0	-1.64(-1.26%)
Apr 16, 2019		130.33	130.33	130.33	0	+1.97(+1.53%)
Apr 15, 2019		128.40	128.40	128.37	1,849	-0.03(-0.03%)
Apr 12, 2019	128.40	128.40	128.40	128.40	200	-0.81(-0.63%)
Apr 11, 2019		129.22	129.22	129.22	446	+1.55(+1.21%)
Apr 10, 2019		127.67	127.67	127.67	0	-0.22(-0.17%)
Apr 09, 2019		127.89	127.89	127.89	302	+1.79(+1.42%)
Apr 08, 2019		126.10	126.10	126.10	0	+0.00(+0.00%)
Apr 05, 2019	126.10	126.10	126.10	126.10	700	-1.02(-0.80%)
Apr 04, 2019		127.12	127.12	127.12	0	+1.19(+0.94%)
Apr 03, 2019		125.93	125.93	125.93	324	+0.38(+0.30%)
Apr 02, 2019		125.55	125.55	125.55	0	+0.00(+0.00%)
Apr 01, 2019	125.55	125.55	125.55	125.55	1,806	+0.75(+0.60%)
Mar 29, 2019		124.80	124.80	124.80	394	+0.05(+0.04%)
Mar 28, 2019		124.75	124.75	124.75	0	+0.00(+0.00%)
Mar 27, 2019	124.75	124.75	124.75	124.75	737	+1.22(+0.99%)
Mar 26, 2019		123.53	123.53	123.53	1,068	-0.09(-0.08%)
Mar 25, 2019		123.63	123.63	123.63	0	-2.34(-1.85%)
Mar 22, 2019		125.96	125.96	125.96	316	+1.48(+1.19%)
Mar 21, 2019		125.15	125.15	124.48	818	-0.67(-0.54%)
Mar 20, 2019	125.15	125.15	125.15	125.15	881	-0.41(-0.33%)
Mar 19, 2019		125.56	125.56	125.56	0	+0.73(+0.58%)
Mar 18, 2019		124.84	124.84	124.84	0	+0.84(+0.68%)
Mar 15, 2019		123.99	123.99	123.99	0	-1.71(-1.36%)
Mar 14, 2019		125.70	125.70	125.70	0	+0.00(+0.00%)
Mar 13, 2019	125.70	125.70	125.70	125.70	5,682	+1.44(+1.16%)
Mar 12, 2019		124.26	124.26	124.26	0	+0.06(+0.05%)
Mar 11, 2019		124.20	124.20	124.20	0	+0.56(+0.45%)
Mar 08, 2019		123.80	123.80	123.64	341	-0.16(-0.13%)
Mar 07, 2019	123.80	123.80	123.80	123.80	1,048	+0.15(+0.12%)
Mar 06, 2019		123.65	123.65	123.65	254	+0.24(+0.20%)
Mar 05, 2019		122.95	122.95	123.41	578	+0.46(+0.37%)
Mar 04, 2019	122.95	122.95	122.95	122.95	568	+1.06(+0.87%)
Mar 01, 2019		121.30	121.30	121.89	1,025	+0.59(+0.48%)
Feb 28, 2019	121.30	121.30	121.30	121.30	423	-2.38(-1.92%)
Feb 27, 2019		123.60	123.60	123.68	449	+0.08(+0.06%)
Feb 26, 2019	123.60	123.60	123.60	123.60	1,156	+1.47(+1.21%)
Feb 25, 2019		122.13	122.13	122.13	448	+0.20(+0.16%)
Feb 22, 2019		121.93	121.93	121.93	0	+0.96(+0.80%)
Feb 21, 2019		120.96	120.96	120.96	0	+0.95(+0.80%)
Feb 20, 2019		120.25	120.25	120.01	762	-0.24(-0.20%)
Feb 19, 2019	120.25	120.25	120.25	120.25	461	-0.24(-0.20%)
Feb 15, 2019		120.49	120.49	120.49	0	+1.98(+1.68%)
Feb 14, 2019		118.50	118.50	118.50	395	-0.90(-0.75%)
Feb 13, 2019		119.40	119.40	119.40	0	+0.00(+0.00%)
Feb 12, 2019	119.40	119.40	119.40	119.40	646	-0.18(-0.15%)
Feb 11, 2019		119.10	119.10	119.58	488	+0.48(+0.40%)
Feb 08, 2019	119.10	119.10	119.10	119.10	500	+0.77(+0.65%)
Feb 07, 2019	118.33	118.33	118.33	118.33	447	+1.88(+1.61%)
Feb 06, 2019		116.45	116.45	116.45	0	+0.00(+0.00%)
Feb 05, 2019	115.45	116.45	115.45	116.45	1,396	+0.45(+0.39%)
Feb 04, 2019		116.05	116.05	116.00	1,087	-0.05(-0.04%)
Feb 01, 2019	116.05	116.05	116.05	116.05	900	+1.80(+1.58%)
Jan 31, 2019	114.25	114.25	114.25	114.25	479	+0.95(+0.84%)
Jan 30, 2019	113.30	113.30	113.30	113.30	987	+1.45(+1.30%)
Jan 29, 2019		111.85	111.85	111.85	0	+0.00(+0.00%)
Jan 28, 2019	111.85	111.85	111.85	111.85	753	+0.65(+0.58%)
Jan 25, 2019		111.20	111.20	111.20	0	+0.00(+0.00%)
Jan 24, 2019	111.20	111.20	111.20	111.20	661	-0.11(-0.10%)
Jan 23, 2019		111.31	111.31	111.31	0	-1.23(-1.09%)
Jan 22, 2019		112.54	112.54	112.54	1,845	+1.03(+0.92%)
Jan 18, 2019		111.51	111.51	111.51	552	+0.92(+0.83%)
Jan 17, 2019		110.59	110.59	110.59	360	-0.88(-0.79%)
Jan 16, 2019		111.47	111.47	111.47	0	+1.29(+1.17%)
Jan 15, 2019		110.18	110.18	110.18	5,263	+0.18(+0.16%)
Jan 14, 2019		110.00	110.00	110.00	0	+0.00(+0.00%)
Jan 11, 2019	110.03	110.03	110.00	110.00	15,500	+2.51(+2.34%)
Jan 10, 2019		107.49	107.49	107.49	530	+0.14(+0.13%)
Jan 09, 2019		107.35	107.35	107.35	0	-0.25(-0.24%)
Jan 08, 2019		107.60	107.60	107.60	0	+0.00(+0.00%)
Jan 07, 2019	107.60	107.60	107.60	107.60	1,464	+1.02(+0.96%)
Jan 04, 2019		106.58	106.58	106.58	242	+0.00(+0.00%)
Jan 03, 2019		106.58	106.58	106.58	2,539	+0.68(+0.64%)
Jan 02, 2019		105.90	105.90	105.90	39	+0.00(+0.00%)
Dec 31, 2018		105.90	105.90	105.90	66	+0.00(+0.00%)
Dec 28, 2018	105.90	105.90	105.90	105.90	3,200	-0.95(-0.89%)
Dec 27, 2018		107.40	107.40	106.85	4,339	-0.55(-0.51%)
Dec 26, 2018	104.93	107.40	104.93	107.40	1,641	-1.40(-1.29%)
Dec 21, 2018		108.80	108.80	108.80	0	+0.00(+0.00%)
Dec 20, 2018	109.10	109.10	108.80	108.80	2,047	-0.65(-0.59%)
Dec 19, 2018	109.45	109.45	109.45	109.45	497	+1.70(+1.58%)
Dec 18, 2018	107.75	107.75	107.75	107.75	3,280	-0.25(-0.23%)
Dec 17, 2018	108.00	108.00	108.00	108.00	1,174	-1.26(-1.15%)
Dec 14, 2018		109.26	109.26	109.26	0	-0.89(-0.81%)
Dec 13, 2018		110.15	110.15	110.15	0	+0.51(+0.47%)
Dec 12, 2018		109.05	109.05	109.64	1,241	+0.59(+0.54%)
Dec 11, 2018	109.05	109.05	109.05	109.05	2,047	+0.60(+0.55%)
Dec 10, 2018	108.45	108.45	108.45	108.45	2,286	-0.40(-0.37%)
Dec 07, 2018	109.11	109.11	108.85	108.85	2,300	-2.75(-2.46%)
Dec 06, 2018		111.60	111.60	111.60	0	+0.00(+0.00%)
Dec 04, 2018	111.60	111.60	111.60	111.60	1,900	+2.58(+2.37%)
Dec 03, 2018		109.02	109.02	109.02	338	+0.00(+0.00%)
Nov 30, 2018		109.02	109.02	109.02	487	-0.48(-0.44%)
Nov 28, 2018		109.50	109.50	109.50	0	-1.86(-1.67%)
Nov 27, 2018		111.36	111.36	111.36	0	+0.32(+0.29%)
Nov 26, 2018		111.04	111.04	111.04	0	+1.04(+0.94%)
Nov 23, 2018		110.01	110.01	110.01	820	+0.06(+0.05%)
Nov 21, 2018		109.95	109.95	109.95	0	+0.00(+0.00%)
Nov 20, 2018	109.95	109.95	109.95	109.95	543	-1.95(-1.74%)
Nov 19, 2018	111.90	111.90	111.90	111.90	748	+0.15(+0.13%)
Nov 16, 2018		111.60	111.60	111.75	745	+0.15(+0.13%)
Nov 15, 2018	111.60	111.60	111.60	111.60	1,291	+0.85(+0.77%)
Nov 14, 2018	110.75	110.75	110.75	110.75	325	+0.95(+0.87%)
Nov 13, 2018		109.80	109.80	109.80	0	+0.00(+0.00%)
Nov 12, 2018	109.80	109.80	109.80	109.80	1,745	-0.85(-0.77%)
Nov 09, 2018	110.65	110.65	110.65	110.65	1,200	-0.50(-0.45%)
Nov 08, 2018	111.10	111.50	111.10	111.15	1,130	-1.44(-1.28%)
Nov 07, 2018		112.59	112.59	112.59	0	+0.70(+0.63%)
Nov 06, 2018		110.81	110.81	111.89	3,627	+0.02(+0.02%)
Nov 05, 2018		111.87	111.87	111.87	0	-1.20(-1.06%)
Nov 02, 2018		113.07	113.07	113.07	660	+0.50(+0.45%)
Nov 01, 2018		112.56	112.56	112.56	0	+2.28(+2.07%)
Oct 31, 2018		110.28	110.28	110.28	0	+0.36(+0.33%)
Oct 30, 2018		109.90	109.90	109.92	2,867	+0.02(+0.02%)
Oct 29, 2018	109.90	109.90	109.90	109.90	838	+0.70(+0.64%)
Oct 26, 2018	109.20	109.20	109.20	109.20	1,100	-1.35(-1.22%)
Oct 25, 2018		110.55	110.55	110.55	544	-2.15(-1.91%)
Oct 24, 2018		112.70	112.70	112.70	0	+0.00(+0.00%)
Oct 23, 2018	112.70	112.70	112.70	112.70	1,009	-2.20(-1.91%)
Oct 22, 2018	114.62	114.90	114.62	114.90	3,943	+1.70(+1.50%)
Oct 19, 2018	115.05	115.05	113.20	113.20	1,200	+1.01(+0.90%)
Oct 18, 2018	113.95	113.95	112.19	112.19	1,765	-3.33(-2.88%)
Oct 17, 2018		115.52	115.52	115.52	424	+3.87(+3.46%)
Oct 16, 2018		111.65	111.65	111.65	0	+0.00(+0.00%)
Oct 15, 2018	111.65	111.65	111.65	111.65	1,030	-0.15(-0.13%)
Oct 12, 2018		111.80	111.80	111.80	0	+0.00(+0.00%)
Oct 11, 2018	111.80	111.80	111.80	111.80	663	-1.53(-1.35%)
Oct 10, 2018		113.33	113.33	113.33	0	-0.14(-0.12%)
Oct 09, 2018		113.47	113.47	113.47	0	-1.78(-1.55%)
Oct 08, 2018		115.25	115.25	115.25	792	-1.29(-1.11%)
Oct 05, 2018		116.32	116.32	116.55	269	+0.22(+0.19%)
Oct 04, 2018	116.32	116.32	116.32	116.32	7,343	-3.25(-2.72%)
Oct 03, 2018	119.57	119.57	119.57	119.57	12,820	+0.09(+0.08%)
Oct 02, 2018	119.48	119.48	119.48	119.48	14,451	-0.11(-0.09%)
Oct 01, 2018		119.59	119.59	119.59	0	-1.46(-1.21%)
Sep 28, 2018		121.05	121.05	121.05	161	+0.00(+0.00%)
Sep 27, 2018	121.05	121.05	121.05	121.05	402	+0.05(+0.04%)
Sep 26, 2018	121.00	121.00	121.00	121.00	1,086	+0.85(+0.71%)
Sep 25, 2018		120.15	120.15	120.15	0	+0.00(+0.00%)
Sep 24, 2018	120.40	120.40	120.15	120.15	2,797	+1.85(+1.56%)
Sep 21, 2018		118.30	118.30	118.30	297	+0.00(+0.00%)
Sep 20, 2018		118.30	118.30	118.30	0	-0.22(-0.19%)
Sep 19, 2018		119.05	119.05	118.52	696	-0.53(-0.44%)
Sep 18, 2018	119.05	119.05	119.05	119.05	4,988	+0.74(+0.63%)
Sep 17, 2018	118.31	118.31	118.31	118.31	911	-1.14(-0.96%)
Sep 14, 2018		119.45	119.45	119.45	0	+1.40(+1.19%)
Sep 13, 2018		118.05	118.05	118.05	0	+0.00(+0.00%)
Sep 12, 2018	118.05	118.05	118.05	118.05	1,108	+0.30(+0.25%)
Sep 11, 2018	117.75	117.75	117.75	117.75	661	-2.30(-1.92%)
Sep 10, 2018		120.05	120.05	120.05	0	+0.00(+0.00%)
Sep 07, 2018	120.05	120.05	120.05	120.05	300	+1.20(+1.01%)
Sep 06, 2018		118.85	118.85	118.85	0	-2.53(-2.08%)
Sep 05, 2018		121.38	121.38	121.38	0	-0.45(-0.37%)
Sep 04, 2018		122.00	122.00	121.83	398	-0.17(-0.14%)
Aug 31, 2018		122.00	122.00	122.00	0	-2.21(-1.78%)
Aug 30, 2018		124.21	124.21	124.21	0	+0.06(+0.05%)
Aug 29, 2018		124.15	124.15	124.15	0	+0.00(+0.00%)
Aug 28, 2018	124.15	124.15	124.15	124.15	286	+1.54(+1.26%)
Aug 27, 2018		122.61	122.61	122.61	0	+0.13(+0.11%)
Aug 24, 2018		122.72	122.72	122.48	477	-0.49(-0.40%)
Aug 23, 2018		122.96	122.96	122.96	0	+0.00(+0.00%)
Aug 22, 2018		122.96	122.96	122.96	1,389	+0.13(+0.10%)
Aug 21, 2018		122.84	122.84	122.84	576	+1.68(+1.39%)
Aug 20, 2018		121.15	121.15	121.15	0	+0.00(+0.00%)
Aug 17, 2018		121.15	121.15	121.15	285	+0.72(+0.59%)
Aug 16, 2018		116.05	116.05	120.44	223	+4.39(+3.78%)
Aug 15, 2018	116.20	116.20	116.05	116.05	4,200	-1.79(-1.52%)
Aug 14, 2018	117.84	117.84	117.84	117.84	895	-0.26(-0.22%)
Aug 13, 2018	118.10	118.10	118.10	118.10	651	-2.10(-1.75%)
Aug 10, 2018		120.20	120.20	120.20	164	+0.00(+0.00%)
Aug 09, 2018	120.20	120.20	120.20	120.20	429	-0.43(-0.36%)
Aug 08, 2018		120.63	120.63	120.63	357	+0.45(+0.37%)
Aug 07, 2018		120.18	120.18	120.18	0	-0.27(-0.23%)
Aug 06, 2018		120.46	120.46	120.46	0	+0.27(+0.22%)
Aug 03, 2018				120.19	285	+0.00(+0.00%)
Aug 02, 2018					475	+0.00(+0.00%)
Aug 01, 2018					0	+0.00(+0.00%)
Jul 31, 2018					528	+0.00(+0.00%)
Jul 30, 2018					345	+0.00(+0.00%)
Jul 27, 2018					0	+0.00(+0.00%)
Jul 24, 2018		123.05	123.05	123.05	154	-0.90(-0.73%)
Jul 20, 2018		123.95	123.95	123.95	502	+1.55(+1.27%)
Jul 10, 2018		122.40	122.40	122.40	617	+1.40(+1.16%)
Jul 05, 2018		121.00	121.00	121.00	61	+3.25(+2.76%)
Jul 03, 2018		117.75	117.75	117.75	0	+1.50(+1.29%)
Jun 28, 2018		116.25	116.25	116.25	315	+0.75(+0.65%)
Jun 27, 2018	115.90	115.90	115.50	115.50	722	+0.15(+0.13%)
Jun 21, 2018		115.35	115.35	115.35	736	+2.46(+2.18%)
Jun 19, 2018		112.89	112.89	112.89	686	-2.87(-2.48%)
Jun 14, 2018		115.76	115.76	115.76	332	+2.76(+2.44%)
Jun 07, 2018		113.00	113.00	113.00	752	+2.75(+2.49%)
May 29, 2018		110.25	110.25	110.25	978	-1.10(-0.99%)
May 23, 2018		111.35	111.35	111.35	0	+0.40(+0.36%)
May 18, 2018		110.95	110.95	110.95	1,300	-2.88(-2.53%)
May 11, 2018		113.83	113.83	113.83	333	-0.42(-0.37%)
May 10, 2018	114.30	114.30	114.25	114.25	220	+1.95(+1.74%)
May 03, 2018		112.30	112.30	112.30	505	-0.70(-0.62%)

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.