Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	116.00	116.41	113.92	114.02	1,976,050	-1.38(-1.19%)
Apr 27, 2018	114.66	115.91	114.33	115.40	1,277,788	+0.21(+0.18%)
Apr 26, 2018	114.66	115.52	113.94	115.19	1,976,860	+0.63(+0.55%)
Apr 25, 2018	114.29	115.48	113.84	114.56	2,146,745	-0.57(-0.50%)
Apr 24, 2018	114.49	116.04	113.32	115.13	3,633,168	-3.77(-3.17%)
Apr 23, 2018	118.78	119.29	117.86	118.90	1,985,657	+0.34(+0.29%)
Apr 20, 2018	118.58	119.43	117.70	118.56	1,648,687	+0.22(+0.18%)
Apr 19, 2018	117.62	119.15	117.53	118.35	1,980,631	+0.10(+0.09%)
Apr 18, 2018	119.37	119.50	117.12	118.24	1,614,649	-0.75(-0.63%)
Apr 17, 2018	119.97	120.42	118.71	119.00	2,097,577	-0.18(-0.15%)
Apr 16, 2018	119.18	119.84	118.09	119.18	1,563,792	+1.09(+0.92%)
Apr 13, 2018	119.89	120.10	117.49	118.09	1,189,489	-0.87(-0.73%)
Apr 12, 2018	119.00	119.85	118.47	118.95	1,262,828	+0.61(+0.51%)
Apr 11, 2018	117.66	118.81	117.52	118.35	1,062,145	-1.10(-0.92%)
Apr 10, 2018	120.17	120.66	118.81	119.45	1,574,443	+0.55(+0.46%)
Apr 09, 2018	119.36	120.54	118.24	118.90	2,029,370	-0.02(-0.02%)
Apr 06, 2018	120.04	120.90	118.21	118.92	2,006,606	-1.77(-1.46%)
Apr 05, 2018	120.61	121.33	119.61	120.69	1,396,074	+0.57(+0.48%)
Apr 04, 2018	116.99	120.27	116.57	120.11	1,707,806	+1.42(+1.20%)
Apr 03, 2018	117.31	118.94	116.83	118.69	1,699,002	+1.86(+1.59%)
Apr 02, 2018	120.02	120.20	115.14	116.83	2,556,979	-3.48(-2.89%)
Mar 29, 2018		120.31	120.31	120.31	0	+0.06(+0.05%)
Mar 28, 2018	118.81	120.73	118.26	120.25	2,063,809	+1.77(+1.49%)
Mar 27, 2018	120.59	120.59	117.77	118.48	1,746,191	-1.27(-1.06%)
Mar 26, 2018	118.33	119.91	117.98	119.76	1,574,905	+2.88(+2.46%)
Mar 23, 2018	119.91	120.13	116.77	116.88	1,951,521	-2.81(-2.35%)
Mar 22, 2018	121.31	121.85	119.64	119.70	2,715,860	-2.56(-2.09%)
Mar 21, 2018	122.65	123.59	121.65	122.25	1,519,233	-0.33(-0.27%)
Mar 20, 2018	121.86	123.14	121.46	122.58	1,123,937	+1.27(+1.04%)
Mar 19, 2018	122.42	122.42	120.92	121.32	1,748,823	-1.13(-0.92%)
Mar 16, 2018	121.43	123.12	121.33	122.44	4,564,601	+0.74(+0.60%)
Mar 15, 2018	121.51	122.88	120.76	121.71	1,522,022	+0.82(+0.68%)
Mar 14, 2018	122.76	122.76	120.44	120.88	1,483,190	-1.01(-0.83%)
Mar 13, 2018	123.28	123.56	121.74	121.90	1,555,185	-0.69(-0.57%)
Mar 12, 2018	123.72	124.12	122.08	122.59	1,403,132	-0.70(-0.57%)
Mar 09, 2018	121.47	123.41	121.15	123.29	1,649,489	+2.28(+1.88%)
Mar 08, 2018	120.36	121.18	119.74	121.01	1,864,170	+1.31(+1.09%)
Mar 07, 2018			118.54	119.71	2,064,358	-2.16(-1.78%)
Mar 06, 2018	120.78	121.99	120.07	121.87	1,702,726	+1.56(+1.30%)
Mar 05, 2018	118.97	121.00	118.69	120.31	2,207,984	+1.47(+1.23%)
Mar 02, 2018	118.95	119.65	117.88	118.84	2,139,648	-0.94(-0.78%)
Mar 01, 2018	120.15	120.62	118.24	119.78	2,763,645	-0.03(-0.02%)
Feb 28, 2018	122.37	123.06	119.72	119.81	1,696,795	-2.19(-1.79%)
Feb 27, 2018	123.37	123.61	121.60	122.00	2,168,972	-0.90(-0.73%)
Feb 26, 2018	120.85	123.60	120.85	122.89	2,099,431	+2.45(+2.03%)
Feb 23, 2018	119.21	120.54	118.58	120.45	2,327,617	+1.81(+1.53%)
Feb 22, 2018			118.39	118.64	2,024,098	-0.78(-0.65%)
Feb 21, 2018	120.05	121.47	119.40	119.41	1,548,266	-0.46(-0.38%)
Feb 20, 2018	121.08	121.36	119.34	119.87	1,771,949	-1.80(-1.48%)
Feb 16, 2018		121.67	121.67	121.67	0	+0.24(+0.20%)
Feb 15, 2018	122.35	122.60	120.59	121.43	1,627,699	+0.24(+0.20%)
Feb 14, 2018	118.63	121.43	118.63	121.19	2,212,528	+1.74(+1.46%)
Feb 13, 2018	118.64	119.65	117.84	119.45	1,401,755	+0.38(+0.32%)
Feb 12, 2018	118.32	119.96	117.29	119.07	2,789,715	+0.91(+0.77%)
Feb 09, 2018	117.15	119.08	114.43	118.16	4,240,900	+1.78(+1.53%)
Feb 08, 2018	121.98	122.38	116.28	116.37	3,634,887	-6.15(-5.02%)
Feb 07, 2018	120.74	123.29	120.64	122.52	3,516,183	+1.11(+0.92%)
Feb 06, 2018	118.10	121.71	117.54	121.40	4,471,050	-1.41(-1.14%)
Feb 05, 2018	126.39	127.46	120.30	122.81	3,827,789	-4.72(-3.70%)
Feb 02, 2018	129.02	129.76	127.40	127.52	2,666,002	-1.77(-1.37%)

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.