Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	124.44	124.82	121.98	123.67	975,161	-0.33(-0.27%)
Apr 29, 2019	125.21	126.04	121.84	124.00	885,949	-1.97(-1.56%)
Apr 26, 2019	125.54	126.20	120.67	125.97	1,481,598	-2.41(-1.88%)
Apr 25, 2019	126.33	129.56	125.29	128.38	901,929	+1.36(+1.07%)
Apr 24, 2019	124.77	129.97	124.77	127.02	1,777,103	+2.17(+1.74%)
Apr 23, 2019	120.07	126.23	119.73	124.85	1,142,933	+5.05(+4.21%)
Apr 22, 2019	121.30	122.61	118.87	119.80	1,099,246	-1.57(-1.29%)
Apr 18, 2019	119.59	121.54	118.47	121.37	1,255,388	+1.80(+1.51%)
Apr 17, 2019	123.31	123.35	117.85	119.56	1,347,331	-3.58(-2.90%)
Apr 16, 2019	130.51	130.51	122.27	123.14	1,425,274	-6.25(-4.83%)
Apr 15, 2019	129.43	129.88	128.77	129.39	468,563	-0.06(-0.05%)
Apr 12, 2019	129.94	130.88	128.88	129.45	838,259	+0.37(+0.29%)
Apr 11, 2019	131.73	131.77	128.95	129.08	436,872	-2.02(-1.54%)
Apr 10, 2019	130.58	131.78	130.47	131.09	836,089	+0.62(+0.48%)
Apr 09, 2019	128.98	130.60	128.85	130.47	633,856	+0.83(+0.64%)
Apr 08, 2019	131.54	131.59	129.38	129.64	567,340	-1.68(-1.28%)
Apr 05, 2019	130.99	131.61	130.94	131.32	643,031	+0.73(+0.56%)
Apr 04, 2019	131.12	131.53	130.27	130.59	427,207	-0.27(-0.21%)
Apr 03, 2019	131.23	131.72	130.22	130.86	562,554	+0.49(+0.37%)
Apr 02, 2019	131.02	131.44	129.65	130.37	476,368	-0.97(-0.74%)
Apr 01, 2019	131.49	132.17	131.12	131.35	836,081	+0.96(+0.73%)
Mar 29, 2019	130.98	131.03	129.80	130.39	940,643	+0.25(+0.19%)
Mar 28, 2019	129.71	130.29	129.32	130.14	476,015	+0.72(+0.56%)
Mar 27, 2019	130.31	131.17	128.75	129.42	467,475	-1.33(-1.02%)
Mar 26, 2019	131.20	132.12	130.13	130.75	563,342	-0.22(-0.17%)
Mar 25, 2019	131.40	131.98	130.51	130.98	615,727	-0.92(-0.70%)
Mar 22, 2019	131.98	133.45	131.88	131.90	580,554	-1.23(-0.92%)
Mar 21, 2019	129.54	133.52	129.10	133.12	398,631	+2.49(+1.90%)
Mar 20, 2019	132.01	132.41	130.23	130.64	429,157	-1.38(-1.04%)
Mar 19, 2019	132.68	133.13	131.51	132.01	924,258	-0.40(-0.30%)
Mar 18, 2019	131.06	132.50	131.06	132.41	512,032	+1.56(+1.19%)
Mar 15, 2019	130.64	131.47	130.40	130.85	806,866	+0.12(+0.09%)
Mar 14, 2019	129.61	131.50	129.26	130.74	566,851	+1.39(+1.08%)
Mar 13, 2019	128.40	129.97	127.51	129.34	617,621	+1.56(+1.22%)
Mar 12, 2019	126.89	128.42	126.31	127.78	607,109	+1.36(+1.07%)
Mar 11, 2019	126.64	127.33	125.18	126.43	755,418	+0.50(+0.39%)
Mar 08, 2019	125.55	126.01	124.46	125.93	740,593	-0.32(-0.26%)
Mar 07, 2019	129.25	130.19	125.62	126.25	1,182,775	-3.23(-2.49%)
Mar 06, 2019	133.77	134.04	129.40	129.48	760,143	-4.29(-3.21%)
Mar 05, 2019	134.74	135.17	132.71	133.77	694,159	-0.01(-0.01%)
Mar 04, 2019	135.38	135.83	132.66	133.78	957,545	-3.47(-2.53%)
Mar 01, 2019	136.79	138.62	135.82	137.25	817,023	+1.92(+1.42%)
Feb 28, 2019	130.10	137.84	130.10	135.33	1,442,177	+5.53(+4.26%)
Feb 27, 2019	129.91	130.88	128.04	129.80	710,467	-0.36(-0.28%)
Feb 26, 2019	131.41	131.80	130.04	130.16	647,217	-0.75(-0.57%)
Feb 25, 2019	132.90	133.63	130.88	130.91	763,077	-1.60(-1.21%)
Feb 22, 2019	131.42	132.97	130.98	132.51	883,445	+1.45(+1.11%)
Feb 21, 2019	131.29	131.51	130.32	131.06	509,702	+0.22(+0.17%)
Feb 20, 2019	131.67	131.72	130.74	130.83	434,912	-0.93(-0.70%)
Feb 19, 2019	131.44	132.26	131.00	131.76	655,476	-0.25(-0.19%)
Feb 15, 2019	131.29	132.37	130.87	132.01	668,564	+1.75(+1.35%)
Feb 14, 2019	130.02	130.91	128.70	130.26	672,198	-0.37(-0.28%)
Feb 13, 2019	130.54	131.09	129.67	130.63	515,857	+0.74(+0.57%)
Feb 12, 2019	129.67	130.41	129.01	129.89	483,255	+0.63(+0.49%)
Feb 11, 2019	128.16	129.57	127.29	129.25	433,617	+1.18(+0.92%)
Feb 08, 2019	129.06	129.09	126.19	128.07	726,776	-1.41(-1.09%)
Feb 07, 2019	131.19	131.71	129.37	129.49	749,590	-2.06(-1.57%)
Feb 06, 2019	130.95	131.81	130.31	131.55	431,812	+0.15(+0.11%)
Feb 05, 2019	131.54	132.96	130.86	131.41	613,492	+0.22(+0.17%)
Feb 04, 2019	131.70	131.85	130.40	131.18	512,222	-0.83(-0.63%)

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.