Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	145.13	145.75	143.45	143.86	28,441,366	-0.75(-0.52%)
Jan 30, 2018	145.06	145.57	144.20	144.61	26,662,488	-1.40(-0.96%)
Jan 29, 2018	146.34	147.07	145.94	146.01	19,866,004	-0.83(-0.56%)
Jan 26, 2018	146.78	146.92	146.09	146.84	17,521,162	+0.53(+0.36%)
Jan 25, 2018	146.88	147.13	145.56	146.31	22,048,044	+0.06(+0.04%)
Jan 24, 2018	147.54	147.78	145.74	146.26	22,095,352	-0.91(-0.62%)
Jan 23, 2018	146.51	147.48	145.98	147.17	18,368,532	+0.47(+0.32%)
Jan 22, 2018	145.74	146.70	145.66	146.70	13,785,637	+0.78(+0.54%)
Jan 19, 2018	144.20	146.00	144.03	145.92	33,738,388	+1.90(+1.32%)
Jan 18, 2018	144.65	144.90	143.89	144.02	19,450,028	-0.99(-0.69%)
Jan 17, 2018	144.26	145.31	143.78	145.02	20,146,544	+1.36(+0.95%)
Jan 16, 2018	146.16	146.66	143.34	143.66	30,087,462	-1.86(-1.28%)
Jan 12, 2018		145.51	145.51	145.51	0	+0.61(+0.42%)
Jan 11, 2018	142.67	145.06	142.59	144.91	28,800,868	+2.45(+1.72%)
Jan 10, 2018		142.76	141.61	142.46	20,111,670	+0.02(+0.01%)
Jan 09, 2018	142.83	143.07	142.36	142.44	18,005,088	-0.19(-0.14%)
Jan 08, 2018	142.36	142.86	141.23	142.63	20,040,796	+0.22(+0.16%)
Jan 05, 2018	142.50	142.59	141.63	142.41	21,611,762	+0.29(+0.21%)
Jan 04, 2018	142.58	142.75	141.71	142.12	15,436,295	+0.38(+0.27%)
Jan 03, 2018	141.57	142.11	141.25	141.74	23,709,590	+0.15(+0.10%)
Jan 02, 2018	140.95	141.66	140.27	141.59	22,256,776	+1.32(+0.94%)
Dec 29, 2017		140.27	140.27	140.27	0	-1.17(-0.83%)
Dec 28, 2017	140.99	141.46	140.78	141.44	11,044,254	+0.55(+0.39%)
Dec 27, 2017	140.96	141.64	140.59	140.89	17,327,920	-0.14(-0.10%)
Dec 26, 2017	140.77	141.16	140.68	141.03	12,983,466	+0.08(+0.06%)
Dec 22, 2017	141.12	141.13	140.58	140.94	14,781,155	-0.26(-0.18%)
Dec 21, 2017	140.99	141.71	140.84	141.20	18,216,404	+0.62(+0.44%)
Dec 20, 2017	140.92	141.09	140.09	140.58	20,764,050	+0.28(+0.20%)
Dec 19, 2017	141.84	141.86	140.07	140.31	26,513,918	-1.12(-0.79%)
Dec 18, 2017	140.85	141.81	140.66	141.43	24,772,404	+1.89(+1.35%)
Dec 15, 2017	138.45	140.47	138.02	139.54	46,751,896	+1.96(+1.43%)
Dec 14, 2017	139.18	139.50	137.16	137.58	35,854,884	-1.54(-1.11%)
Dec 13, 2017	138.23	139.97	138.23	139.12	32,811,850	+0.82(+0.60%)
Dec 12, 2017	139.04	139.25	138.24	138.29	28,198,948	-0.43(-0.31%)
Dec 11, 2017	138.72	139.43	138.42	138.72	29,068,350	-0.06(-0.04%)
Dec 08, 2017	139.45	139.58	138.66	138.78	22,728,574	+0.00(+0.00%)
Dec 07, 2017	138.69	139.22	137.50		29,504,420	+0.00(+0.00%)
Dec 06, 2017	137.82	138.58	137.44	137.69	23,200,058	-0.65(-0.47%)
Dec 05, 2017	138.34	140.20	138.33	138.34	32,351,290	-1.39(-1.00%)
Dec 04, 2017	141.98	142.30	139.59	139.73	39,215,956	-0.52(-0.37%)
Dec 01, 2017	140.25	140.89	137.75	140.25	68,444,800	-0.58(-0.41%)
Nov 30, 2017	141.24	141.66	140.49	140.83	35,135,048	+0.26(+0.18%)
Nov 29, 2017	140.55	141.34	140.19	140.57	41,150,420	+0.47(+0.33%)
Nov 28, 2017	138.42	140.21	138.09	140.11	39,153,680	+2.17(+1.58%)
Nov 27, 2017	138.68	138.97	137.89	137.94	20,085,798	-0.42(-0.31%)
Nov 24, 2017	138.59	138.74	138.19	138.36	7,436,670	+0.06(+0.04%)
Nov 22, 2017	138.66	139.11	138.27	138.30	15,423,300	-0.18(-0.13%)
Nov 21, 2017	137.67	138.66	137.54	138.49	32,030,714	+1.43(+1.04%)
Nov 20, 2017	136.35	137.10	135.96	137.06	24,857,960	+0.99(+0.73%)
Nov 17, 2017	134.97	136.60	134.89	136.07	28,166,504	+0.62(+0.46%)
Nov 16, 2017	134.01	136.02	133.99	135.44	28,238,948	+1.96(+1.47%)
Nov 15, 2017	133.22	134.01	132.44	133.48	26,084,296	-0.53(-0.40%)
Nov 14, 2017	133.88	134.27	133.44	134.01	21,449,384	-0.37(-0.27%)
Nov 13, 2017	133.76	134.58	133.36	134.38	16,012,011	+0.04(+0.03%)
Nov 10, 2017	134.47	134.83	134.14	134.34	19,445,986	-0.10(-0.08%)
Nov 09, 2017	134.07	135.09	133.16	134.44	43,584,468	-0.48(-0.35%)
Nov 08, 2017	134.43	135.15	133.67	134.92	33,453,790	+0.18(+0.14%)
Nov 07, 2017	136.39	136.43	134.31	134.74	32,230,574	-1.63(-1.20%)
Nov 06, 2017	136.34	136.92	136.01	136.37	16,992,646	+0.16(+0.11%)
Nov 03, 2017	136.09	136.53	135.71	136.21	24,343,592	-0.09(-0.07%)
Nov 02, 2017	135.87	136.78	135.40	136.30	30,740,502	+0.40(+0.30%)

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.