Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	161.99	163.70	161.72	161.92	324,664	+0.40(+0.25%)
Apr 27, 2018	160.46	161.77	159.52	161.52	317,856	+2.06(+1.29%)
Apr 26, 2018	160.24	163.98	159.27	159.46	317,107	+2.28(+1.45%)
Apr 25, 2018	159.77	159.77	156.91	157.18	349,587	-2.50(-1.57%)
Apr 24, 2018	163.24	164.75	158.94	159.68	192,021	-2.58(-1.59%)
Apr 23, 2018	162.35	163.61	161.41	162.26	149,069	+0.61(+0.38%)
Apr 20, 2018	162.89	164.17	161.25	161.65	124,470	-1.43(-0.88%)
Apr 19, 2018	163.13	163.61	161.81	163.08	308,060	-0.49(-0.30%)
Apr 18, 2018	162.93	165.58	162.74	163.57	307,881	+1.39(+0.86%)
Apr 17, 2018	162.59	163.91	161.95	162.18	209,699	+0.19(+0.12%)
Apr 16, 2018	161.00	162.49	160.11	161.99	210,051	+1.84(+1.15%)
Apr 13, 2018	160.94	161.23	159.07	160.15	352,799	+0.16(+0.10%)
Apr 12, 2018	158.33	160.61	157.76	159.99	211,902	+2.23(+1.41%)
Apr 11, 2018	155.06	158.45	155.06	157.76	275,254	+1.87(+1.20%)
Apr 10, 2018	155.30	157.19	153.36	155.89	370,457	+3.34(+2.19%)
Apr 09, 2018	154.06	155.27	152.22	152.55	361,190	-0.72(-0.47%)
Apr 06, 2018	157.80	158.49	152.92	153.27	254,341	-5.76(-3.62%)
Apr 05, 2018	158.65	159.60	157.43	159.03	260,600	+0.90(+0.57%)
Apr 04, 2018	154.63	158.63	150.91	158.13	294,758	-0.14(-0.09%)
Apr 03, 2018	157.32	159.34	153.50	158.27	380,236	+1.75(+1.12%)
Apr 02, 2018	156.60	158.98	154.94	156.52	432,147	-0.10(-0.06%)
Mar 29, 2018		156.62	156.62	156.62	0	+4.05(+2.65%)
Mar 28, 2018	153.05	153.73	150.48	152.57	224,809	-0.33(-0.22%)
Mar 27, 2018	155.03	156.95	152.11	152.90	378,704	-2.07(-1.34%)
Mar 26, 2018	153.29	155.08	149.93	154.97	299,323	+3.61(+2.39%)
Mar 23, 2018	154.92	156.19	151.30	151.36	264,533	-3.55(-2.29%)
Mar 22, 2018	159.22	160.32	154.83	154.91	284,116	-5.99(-3.72%)
Mar 21, 2018	159.86	163.25	159.59	160.90	267,388	+1.14(+0.71%)
Mar 20, 2018	159.22	161.89	158.25	159.76	258,641	+0.35(+0.22%)
Mar 19, 2018	158.85	159.87	156.78	159.41	243,967	+0.02(+0.01%)
Mar 16, 2018	158.54	160.65	157.91	159.39	413,780	+1.16(+0.73%)
Mar 15, 2018	159.61	159.61	157.13	158.23	307,789	-0.43(-0.27%)
Mar 14, 2018	158.27	158.98	157.56	158.66	379,773	+0.88(+0.56%)
Mar 13, 2018	159.78	160.18	156.81	157.78	185,683	-1.74(-1.09%)
Mar 12, 2018	159.66	161.06	158.85	159.52	222,666	-0.24(-0.15%)
Mar 09, 2018	156.80	159.81	156.57	159.76	312,763	+4.18(+2.69%)
Mar 08, 2018	157.71	157.78	154.94	155.58	213,938	-1.84(-1.17%)
Mar 07, 2018			155.77	157.42	373,776	+0.01(+0.01%)
Mar 06, 2018	155.94	158.07	155.62	157.41	301,888	+1.79(+1.15%)
Mar 05, 2018	153.42	156.96	152.72	155.62	423,260	+1.47(+0.95%)
Mar 02, 2018	149.76	154.64	149.12	154.15	253,541	+3.03(+2.01%)
Mar 01, 2018	149.47	151.54	147.81	151.12	405,032	+1.57(+1.05%)
Feb 28, 2018	152.67	153.21	149.52	149.55	486,237	-3.10(-2.03%)
Feb 27, 2018	154.14	154.88	151.75	152.65	317,447	-0.99(-0.64%)
Feb 26, 2018	154.74	156.04	152.12	153.64	239,101	-0.93(-0.60%)
Feb 23, 2018	155.36	156.34	153.43	154.57	480,589	+0.53(+0.34%)
Feb 22, 2018	157.46	158.68	153.46	154.04	394,488	-0.26(-0.17%)
Feb 21, 2018	147.23	159.65	147.23	154.30	956,378	+12.71(+8.98%)
Feb 20, 2018	145.51	145.87	140.84	141.59	755,309	-4.33(-2.97%)
Feb 16, 2018		145.92	145.92	145.92	0	+0.62(+0.43%)
Feb 15, 2018	143.14	145.64	141.87	145.30	469,215	+3.04(+2.14%)
Feb 14, 2018	137.44	142.39	136.70	142.26	430,180	+3.67(+2.65%)
Feb 13, 2018	139.08	139.87	136.78	138.59	355,373	-1.28(-0.92%)
Feb 12, 2018	136.43	141.13	135.95	139.87	621,421	+4.35(+3.21%)
Feb 09, 2018	140.83	141.14	131.85	135.52	762,663	-3.48(-2.50%)
Feb 08, 2018	144.14	145.87	139.00	139.00	544,179	-4.85(-3.37%)
Feb 07, 2018	145.84	146.98	143.49	143.85	332,867	-2.04(-1.40%)
Feb 06, 2018	141.88	147.22	140.65	145.89	613,186	+0.08(+0.06%)
Feb 05, 2018	149.37	150.71	144.33	145.81	289,303	-3.82(-2.56%)
Feb 02, 2018	153.12	153.29	149.42	149.63	513,494	-4.26(-2.77%)

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.