Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	135.33	136.90	134.01	135.61	506,732	+0.74(+0.55%)
Apr 29, 2019	133.18	135.42	132.92	134.88	133,634	+1.56(+1.17%)
Apr 26, 2019	131.15	133.95	130.68	133.32	187,732	+1.50(+1.14%)
Apr 25, 2019	135.60	139.00	128.97	131.81	249,045	-8.23(-5.87%)
Apr 24, 2019	139.17	141.73	139.17	140.04	138,681	+0.69(+0.50%)
Apr 23, 2019	139.42	141.17	138.88	139.34	109,299	+0.04(+0.03%)
Apr 22, 2019	141.73	142.14	138.75	139.31	80,925	-2.27(-1.60%)
Apr 18, 2019	141.19	142.33	140.61	141.58	130,491	+0.92(+0.65%)
Apr 17, 2019	144.38	144.76	140.41	140.66	173,371	-3.72(-2.58%)
Apr 16, 2019	143.19	144.47	142.24	144.38	113,689	+1.67(+1.17%)
Apr 15, 2019	141.35	143.42	140.76	142.71	93,105	+1.45(+1.03%)
Apr 12, 2019	143.54	144.50	140.75	141.26	116,236	-1.84(-1.29%)
Apr 11, 2019	143.32	144.61	141.55	143.10	114,135	-0.42(-0.29%)
Apr 10, 2019	140.97	143.64	140.26	143.52	106,842	+2.88(+2.05%)
Apr 09, 2019	141.56	143.02	140.08	140.64	87,824	-1.31(-0.92%)
Apr 08, 2019	142.38	142.83	141.12	141.95	99,403	-0.42(-0.30%)
Apr 05, 2019	142.25	144.43	141.22	142.37	132,684	+0.11(+0.08%)
Apr 04, 2019	141.10	142.54	140.16	142.26	105,880	+1.44(+1.02%)
Apr 03, 2019	139.65	141.02	138.81	140.82	74,210	+1.26(+0.90%)
Apr 02, 2019	140.05	140.80	138.73	139.56	109,233	-0.27(-0.20%)
Apr 01, 2019	142.88	144.90	139.38	139.84	137,232	-3.05(-2.14%)
Mar 29, 2019	144.19	144.19	141.09	142.89	203,632	-0.92(-0.64%)
Mar 28, 2019	144.31	144.93	142.81	143.81	108,668	-0.26(-0.18%)
Mar 27, 2019	142.65	144.69	141.82	144.08	107,064	+1.34(+0.94%)
Mar 26, 2019	141.44	142.99	140.06	142.74	116,090	+1.50(+1.06%)
Mar 25, 2019	140.74	142.49	138.86	141.23	129,535	+0.33(+0.23%)
Mar 22, 2019	141.92	143.07	140.46	140.90	124,131	-1.30(-0.92%)
Mar 21, 2019	139.88	143.14	139.58	142.21	80,611	+2.15(+1.54%)
Mar 20, 2019	141.09	141.09	138.05	140.06	108,643	-1.16(-0.82%)
Mar 19, 2019	140.21	142.50	139.98	141.21	130,442	+1.23(+0.88%)
Mar 18, 2019	139.25	140.16	138.59	139.98	116,887	+1.19(+0.86%)
Mar 15, 2019	137.63	139.69	137.23	138.79	330,066	+1.22(+0.89%)
Mar 14, 2019	138.78	139.13	137.34	137.57	78,699	-1.05(-0.76%)
Mar 13, 2019	137.77	138.99	137.75	138.61	111,717	+1.01(+0.74%)
Mar 12, 2019	139.65	139.65	136.98	137.60	97,252	-2.05(-1.47%)
Mar 11, 2019	137.81	139.73	136.94	139.65	109,974	+1.75(+1.27%)
Mar 08, 2019	139.37	140.33	137.45	137.90	99,787	-1.62(-1.16%)
Mar 07, 2019	139.87	141.81	139.41	139.53	98,562	-0.16(-0.12%)
Mar 06, 2019	142.24	143.26	139.06	139.69	135,358	-2.55(-1.79%)
Mar 05, 2019	142.12	143.39	141.97	142.24	83,607	-0.36(-0.25%)
Mar 04, 2019	142.68	143.35	140.91	142.60	111,712	+0.08(+0.06%)
Mar 01, 2019	142.56	143.02	140.78	142.52	121,354	+0.16(+0.12%)
Feb 28, 2019	141.11	143.20	139.66	142.36	132,039	+1.37(+0.97%)
Feb 27, 2019	139.83	141.17	138.89	140.99	130,156	+0.71(+0.50%)
Feb 26, 2019	141.86	142.79	139.91	140.28	133,117	-1.45(-1.03%)
Feb 25, 2019	143.98	144.76	140.53	141.73	163,774	-2.05(-1.43%)
Feb 22, 2019	145.67	145.67	143.28	143.79	144,700	-2.37(-1.62%)
Feb 21, 2019	144.78	147.62	144.14	146.16	167,767	+1.32(+0.91%)
Feb 20, 2019	145.18	145.95	142.05	144.84	170,913	-0.27(-0.19%)
Feb 19, 2019	145.11	146.73	143.81	145.11	171,701	+0.24(+0.16%)
Feb 15, 2019	144.92	146.64	144.13	144.88	188,638	+0.51(+0.35%)
Feb 14, 2019	142.98	145.33	142.34	144.37	236,727	+0.73(+0.51%)
Feb 13, 2019	144.54	149.29	142.50	143.64	200,847	-1.07(-0.74%)
Feb 12, 2019	145.15	147.36	141.01	144.71	177,984	-0.28(-0.19%)
Feb 11, 2019	146.06	147.54	143.83	144.99	199,352	-1.13(-0.77%)
Feb 08, 2019	144.62	146.88	144.62	146.12	159,126	+0.98(+0.68%)
Feb 07, 2019	142.72	145.37	141.24	145.14	181,530	+2.34(+1.64%)
Feb 06, 2019	141.90	143.50	141.58	142.80	120,258	+0.66(+0.47%)
Feb 05, 2019	141.60	143.31	140.78	142.13	151,610	+0.79(+0.56%)
Feb 04, 2019	142.78	143.48	140.72	141.34	224,703	-1.05(-0.73%)

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.