Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	117.79	118.09	115.88	116.01	86,573	-1.49(-1.27%)
Apr 27, 2018	118.09	118.21	116.82	117.50	68,917	-0.64(-0.54%)
Apr 26, 2018	118.01	118.55	117.28	118.13	71,577	+0.70(+0.60%)
Apr 25, 2018	116.84	117.83	116.05	117.43	81,748	+0.61(+0.52%)
Apr 24, 2018	120.06	120.06	115.67	116.82	111,893	-2.81(-2.35%)
Apr 23, 2018	120.00	120.17	119.39	119.64	78,043	-0.61(-0.51%)
Apr 20, 2018	120.75	121.04	119.75	120.25	163,795	-0.67(-0.56%)
Apr 19, 2018	121.97	121.97	120.43	120.92	92,404	-1.10(-0.90%)
Apr 18, 2018	121.61	122.65	121.61	122.02	87,378	+0.89(+0.74%)
Apr 17, 2018	120.44	121.45	120.11	121.12	93,846	+1.44(+1.20%)
Apr 16, 2018	118.95	119.76	118.42	119.68	81,736	+1.57(+1.33%)
Apr 13, 2018	118.84	119.01	117.76	118.11	70,156	-0.03(-0.02%)
Apr 12, 2018	117.49	118.64	117.17	118.14	72,317	+1.19(+1.02%)
Apr 11, 2018	116.74	117.38	116.51	116.95	119,024	-0.81(-0.69%)
Apr 10, 2018	116.84	118.36	116.66	117.76	153,348	+2.57(+2.23%)
Apr 09, 2018	115.11	116.54	114.48	115.19	436,619	+0.55(+0.48%)
Apr 06, 2018	116.45	116.80	113.90	114.64	119,675	-2.78(-2.36%)
Apr 05, 2018	115.78	117.76	115.78	117.41	87,103	+2.25(+1.95%)
Apr 04, 2018	112.98	115.32	112.23	115.17	170,629	+0.73(+0.64%)
Apr 03, 2018	113.26	114.73	112.52	114.43	161,891	+1.61(+1.43%)
Apr 02, 2018	115.09	115.53	111.95	112.82	391,507	-2.63(-2.28%)
Mar 29, 2018		115.45	115.45	115.45	0	+2.16(+1.91%)
Mar 28, 2018	114.54	115.14	112.98	113.29	793,695	-1.25(-1.09%)
Mar 27, 2018	116.10	116.56	114.02	114.54	168,755	-1.24(-1.07%)
Mar 26, 2018	114.89	115.83	113.83	115.78	112,031	+2.29(+2.02%)
Mar 23, 2018	115.92	116.34	113.38	113.48	175,076	-2.07(-1.79%)
Mar 22, 2018	118.41	118.72	115.55	115.55	518,105	-3.82(-3.20%)
Mar 21, 2018	118.22	120.26	117.91	119.37	589,916	+1.39(+1.18%)
Mar 20, 2018	118.61	118.92	117.81	117.98	79,277	-0.42(-0.36%)
Mar 19, 2018	119.75	119.75	117.52	118.40	140,340	-1.64(-1.37%)
Mar 16, 2018	119.82	120.69	119.57	120.04	343,083	+0.14(+0.12%)
Mar 15, 2018	121.44	121.49	119.85	119.90	94,709	-1.34(-1.10%)
Mar 14, 2018	123.38	123.67	121.03	121.24	139,038	-1.69(-1.37%)
Mar 13, 2018	124.02	124.54	122.82	122.93	88,872	-0.55(-0.45%)
Mar 12, 2018	123.77	124.36	123.27	123.48	76,412	-0.13(-0.11%)
Mar 09, 2018	122.19	123.67	121.87	123.61	122,954	+2.10(+1.73%)
Mar 08, 2018	121.98	121.98	120.83	121.52	82,071	-0.17(-0.14%)
Mar 07, 2018		122.07		121.69	107,496	-0.24(-0.20%)
Mar 06, 2018	121.10	122.74	120.49	121.93	2,912,367	+1.44(+1.19%)
Mar 05, 2018	118.59	120.86	118.32	120.49	58,380	+1.25(+1.05%)
Mar 02, 2018	118.42	119.51	117.81	119.24	100,495	+0.15(+0.13%)
Mar 01, 2018	120.03	120.42	118.30	119.09	91,662	-0.75(-0.63%)
Feb 28, 2018	122.42	122.42	119.84	119.84	75,653	-2.22(-1.81%)
Feb 27, 2018	123.66	123.78	122.05	122.05	70,529	-1.70(-1.37%)
Feb 26, 2018	123.61	123.81	122.53	123.75	71,056	+0.58(+0.47%)
Feb 23, 2018	122.22	123.21	121.82	123.17	74,512	+1.52(+1.25%)
Feb 22, 2018	121.51	122.71	121.13	121.65	94,533	+0.63(+0.52%)
Feb 21, 2018	121.44	123.12	121.02	121.02	106,145	-0.42(-0.35%)
Feb 20, 2018	121.52	122.43	121.04	121.44	93,076	-0.67(-0.55%)
Feb 16, 2018		122.11	122.11	122.11	0	+0.02(+0.01%)
Feb 15, 2018	122.10	122.34	121.09	122.09	91,165	+0.78(+0.64%)
Feb 14, 2018	118.45	121.44	118.35	121.31	149,416	+1.95(+1.63%)
Feb 13, 2018	118.99	119.78	118.78	119.36	126,578	-0.07(-0.06%)
Feb 12, 2018	117.96	120.02	117.62	119.43	185,698	+2.44(+2.08%)
Feb 09, 2018	116.60	117.81	113.60	117.00	347,654	+1.57(+1.36%)
Feb 08, 2018	119.69	119.96	115.42	115.42	175,636	-4.14(-3.47%)
Feb 07, 2018	120.19	121.51	119.57	119.57	193,896	-0.98(-0.82%)
Feb 06, 2018	115.25	120.74	114.89	120.55	303,506	+1.60(+1.34%)
Feb 05, 2018	121.16	122.37	117.42	118.95	296,236	-2.72(-2.23%)
Feb 02, 2018	124.21	124.21	121.63	121.67	253,619	-3.29(-2.63%)

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.