Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	269.97	275.71	268.63	275.36	3,146,043	+3.87(+1.43%)
Feb 27, 2019	273.22	275.10	269.58	271.49	2,914,640	-3.51(-1.28%)
Feb 26, 2019	277.93	278.01	274.45	275.00	2,721,120	-3.60(-1.29%)
Feb 25, 2019	280.78	280.83	278.48	278.60	1,924,221	+2.10(+0.76%)
Feb 22, 2019	279.95	280.00	274.66	276.50	2,722,800	-4.44(-1.58%)
Feb 21, 2019	283.24	283.35	278.93	280.94	1,325,375	-2.48(-0.88%)
Feb 20, 2019	283.25	286.62	282.28	283.42	1,611,180	+1.76(+0.62%)
Feb 19, 2019	281.15	282.83	280.15	281.66	1,514,454	-0.27(-0.10%)
Feb 15, 2019	284.09	284.09	278.79	281.93	1,735,100	+0.43(+0.15%)
Feb 14, 2019	280.60	282.84	278.95	281.50	1,599,857	+0.18(+0.06%)
Feb 13, 2019	280.00	282.16	277.97	281.32	1,919,008	+1.93(+0.69%)
Feb 12, 2019	278.65	280.39	277.06	279.39	1,951,844	+3.67(+1.33%)
Feb 11, 2019	274.40	276.00	273.28	275.72	1,598,044	+1.66(+0.61%)
Feb 08, 2019	267.33	274.29	267.06	274.06	2,390,200	+4.97(+1.85%)
Feb 07, 2019	272.86	274.57	266.30	269.09	2,864,619	-7.12(-2.58%)
Feb 06, 2019	273.27	280.00	272.75	276.21	2,705,696	+6.21(+2.30%)
Feb 05, 2019	271.96	274.63	269.91	270.00	2,261,978	-2.12(-0.78%)
Feb 04, 2019	267.50	272.14	264.95	272.12	2,071,070	+5.31(+1.99%)
Feb 01, 2019	269.15	269.60	264.89	266.81	2,287,700	-1.44(-0.54%)
Jan 31, 2019	270.56	271.00	266.35	268.25	2,104,628	-2.57(-0.95%)
Jan 30, 2019	270.00	273.75	267.37	270.82	2,870,807	+4.50(+1.69%)
Jan 29, 2019	267.35	267.60	263.83	266.32	2,784,215	-1.30(-0.49%)
Jan 28, 2019	261.56	268.85	258.65	267.62	3,130,101	-0.32(-0.12%)
Jan 25, 2019	265.17	268.31	260.91	267.94	3,034,700	+4.39(+1.67%)
Jan 24, 2019	261.09	266.75	260.00	263.55	3,599,404	+6.03(+2.34%)
Jan 23, 2019	259.54	260.91	253.65	257.52	3,176,990	-0.77(-0.30%)
Jan 22, 2019	258.00	259.46	254.90	258.29	3,714,781	-2.53(-0.97%)
Jan 18, 2019	259.13	261.94	257.00	260.82	3,463,400	+5.49(+2.15%)
Jan 17, 2019	250.06	257.35	248.72	255.33	3,486,849	+3.63(+1.44%)
Jan 16, 2019	257.20	257.35	251.36	251.70	2,441,123	-4.79(-1.87%)
Jan 15, 2019	252.76	262.22	252.01	256.49	3,920,192	+5.62(+2.24%)
Jan 14, 2019	248.11	251.58	245.90	250.87	2,549,782	+0.30(+0.12%)
Jan 11, 2019	249.43	252.92	249.32	250.57	2,015,800	+1.05(+0.42%)
Jan 10, 2019	245.57	250.57	244.36	249.52	2,958,555	+3.24(+1.32%)
Jan 09, 2019	238.42	246.68	237.85	246.28	5,292,456	+10.21(+4.32%)
Jan 08, 2019	240.11	241.90	233.37	236.07	3,678,959	-1.91(-0.80%)
Jan 07, 2019	233.65	240.24	230.76	237.98	5,339,508	+4.75(+2.04%)
Jan 04, 2019	234.29	236.45	231.67	233.23	5,424,700	+2.27(+0.98%)
Jan 03, 2019	244.56	246.54	230.33	230.96	6,852,820	-22.55(-8.90%)
Jan 02, 2019	248.85	254.70	246.49	253.51	3,032,916	-0.77(-0.30%)
Dec 31, 2018	257.83	258.50	250.95	254.28	2,658,900	+0.69(+0.27%)
Dec 28, 2018	253.00	258.06	251.16	253.59	2,870,200	+2.74(+1.09%)
Dec 27, 2018	245.00	251.23	242.14	250.85	3,750,110	+2.71(+1.09%)
Dec 26, 2018	237.78	248.50	233.50	248.14	3,673,583	+14.34(+6.13%)
Dec 24, 2018	242.00	243.70	233.51	233.80	2,849,300	-11.11(-4.54%)
Dec 21, 2018	241.89	251.75	241.89	244.91	10,213,700	+3.02(+1.25%)
Dec 20, 2018	244.40	248.50	238.45	241.89	7,535,872	-2.00(-0.82%)
Dec 19, 2018	249.00	255.93	242.52	243.89	5,971,279	-5.78(-2.32%)
Dec 18, 2018	255.08	255.59	248.81	249.67	5,184,163	-4.46(-1.76%)
Dec 17, 2018	253.99	261.32	253.08	254.13	5,623,231	-0.70(-0.27%)
Dec 14, 2018	255.36	261.59	254.63	254.83	4,272,700	-3.47(-1.34%)
Dec 13, 2018	258.46	261.50	254.58	258.30	5,431,379	+3.32(+1.30%)
Dec 12, 2018	252.44	260.19	252.00	254.98	6,870,328	+8.14(+3.30%)
Dec 11, 2018	243.46	250.34	243.42	246.84	5,699,097	+7.59(+3.17%)
Dec 10, 2018	227.95	240.32	226.51	239.25	4,333,035	+10.69(+4.68%)
Dec 07, 2018	234.05	238.28	224.50	228.56	7,839,500	+1.32(+0.58%)
Dec 06, 2018	226.24	227.25	217.61	227.24	5,775,923	-4.80(-2.07%)
Dec 04, 2018	240.49	241.13	231.58	232.04	3,645,500	-10.03(-4.14%)

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.