Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	160.43	161.21	157.72	157.74	6,113,545	-2.92(-1.82%)
Feb 27, 2018	164.19	164.50	160.65	160.66	4,906,809	-2.92(-1.79%)
Feb 26, 2018	164.00	164.75	162.30	163.58	4,524,439	+0.52(+0.32%)
Feb 23, 2018	161.44	163.31	161.44	163.06	4,272,364	+2.40(+1.49%)
Feb 22, 2018		161.40		160.66	4,397,924	+2.02(+1.27%)
Feb 21, 2018	157.76	161.32	157.60	158.64	7,830,331	+1.48(+0.94%)
Feb 20, 2018	157.00	159.16	156.28	157.16	5,210,926	-0.63(-0.40%)
Feb 16, 2018		157.79	157.79	157.79	0	-2.99(-1.86%)
Feb 15, 2018		161.43	159.04	160.78	5,011,979	+0.79(+0.49%)
Feb 14, 2018	161.44	162.02	159.68	159.99	5,857,102	-2.41(-1.48%)
Feb 13, 2018	163.00	163.83	161.72	162.40	5,403,227	-1.50(-0.92%)
Feb 12, 2018	162.37	165.89	161.50	163.90	5,254,872	+3.10(+1.93%)
Feb 09, 2018	159.98	161.98	155.23	160.80	7,187,079	+1.83(+1.15%)
Feb 08, 2018	165.69	165.73	158.76	158.97	5,429,460	-6.74(-4.07%)
Feb 07, 2018	164.86	168.26	164.61	165.71	4,974,003	+0.53(+0.32%)
Feb 06, 2018	158.35	166.00	158.25	165.18	6,809,657	+0.58(+0.35%)
Feb 05, 2018	168.61	169.32	154.01	164.60	7,243,656	-4.78(-2.82%)
Feb 02, 2018	170.80	172.73	168.99	169.38	4,604,454	-2.52(-1.47%)
Feb 01, 2018	170.27	173.54	168.90	171.90	4,750,728	+0.76(+0.44%)
Jan 31, 2018	173.60	174.29	170.27	171.14	7,003,052	-1.34(-0.78%)
Jan 30, 2018	177.10	177.67	170.85	172.48	9,608,660	-5.29(-2.98%)
Jan 29, 2018	178.30	178.70	177.24	177.77	6,084,121	-0.59(-0.33%)
Jan 26, 2018	175.67	178.40	175.01	178.36	3,957,724	+2.70(+1.54%)
Jan 25, 2018	176.40	176.62	175.30	175.66	2,815,779	-0.46(-0.26%)
Jan 24, 2018	177.30	177.30	175.26	176.12	2,750,947	-0.69(-0.39%)
Jan 23, 2018	175.57	177.75	174.85	176.81	2,978,805	+0.60(+0.34%)
Jan 22, 2018	175.97	176.83	175.60	176.21	3,216,384	+0.09(+0.05%)
Jan 19, 2018	174.99	176.64	174.40	176.12	3,746,267	+1.55(+0.89%)
Jan 18, 2018	175.19	175.44	173.90	174.57	2,154,054	-0.41(-0.23%)
Jan 17, 2018	174.35	175.67	173.88	174.98	4,129,407	+1.30(+0.75%)
Jan 16, 2018	173.62	174.41	172.88	173.68	3,662,082	+0.11(+0.06%)
Jan 12, 2018		173.57	173.57	173.57	0	+0.18(+0.10%)
Jan 11, 2018	173.56	174.55	172.10	173.39	3,077,113	-0.12(-0.07%)
Jan 10, 2018	173.50	174.00	172.47	173.51	2,173,176	-0.03(-0.02%)
Jan 09, 2018	174.23	174.23	173.01	173.54	2,673,967	-0.39(-0.22%)
Jan 08, 2018	173.74	174.21	172.93	173.93	2,060,258	-0.12(-0.07%)
Jan 05, 2018	174.00	175.00	173.40	174.05	3,737,690	+0.35(+0.20%)
Jan 04, 2018	173.24	174.13	172.73	173.70	2,756,169	+1.21(+0.70%)
Jan 03, 2018	173.23	173.64	172.00	172.49	3,789,382	-0.73(-0.42%)
Jan 02, 2018	173.73	174.33	172.66	173.22	3,696,845	+1.10(+0.64%)
Dec 29, 2017		172.12	172.12	172.12	0	-0.98(-0.57%)
Dec 28, 2017	173.26	173.55	172.62	173.10	1,800,068	+0.43(+0.25%)
Dec 27, 2017	171.33	172.74	170.84	172.67	1,596,317	+1.38(+0.81%)
Dec 26, 2017	171.09	171.64	170.82	171.29	1,280,127	-0.13(-0.08%)
Dec 22, 2017	171.82	172.04	170.55	171.42	3,234,143	-0.43(-0.25%)
Dec 21, 2017	172.60	172.75	171.67	171.85	2,341,476	-0.32(-0.19%)
Dec 20, 2017	173.83	173.83	171.71	172.17	2,749,398	-1.22(-0.70%)
Dec 19, 2017	174.39	174.90	173.08	173.39	3,122,060	-0.81(-0.46%)
Dec 18, 2017	174.87	175.78	174.11	174.20	2,426,218	+0.14(+0.08%)
Dec 15, 2017	174.30	175.09	173.68	174.06	7,435,241	+0.92(+0.53%)
Dec 14, 2017	173.66	174.08	172.83	173.14	2,666,925	-0.41(-0.24%)
Dec 13, 2017	172.44	173.96	172.40	173.55	2,553,974	+1.32(+0.77%)
Dec 12, 2017	172.23	173.20	171.85	172.23	2,805,672	-1.02(-0.59%)
Dec 11, 2017	172.94	173.25	172.22	173.25	2,340,775	+0.10(+0.06%)
Dec 08, 2017	173.04	173.54	172.51	173.15	2,241,149	+0.24(+0.14%)
Dec 07, 2017	172.55	173.29	171.92	172.91	2,283,465	-0.57(-0.33%)
Dec 06, 2017	173.48	174.44	173.00	173.48	2,619,223	+0.49(+0.28%)
Dec 05, 2017	173.64	174.25	172.46	172.99	3,228,697	+2.34(+1.37%)
Dec 04, 2017	173.27	173.48	170.43	170.65	3,943,095	-2.22(-1.28%)

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.