Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	530.22	541.63	527.62	534.02	3,314	+5.01(+0.95%)
Jan 30, 2018	531.79	531.79	529.01	529.01	2,066	-8.35(-1.55%)
Jan 29, 2018	539.22	540.14	537.36	537.36	2,101	-14.48(-2.62%)
Jan 26, 2018	551.84	551.84	551.84	551.84	3,190	-2.55(-0.46%)
Jan 25, 2018	555.41	562.65	554.39	554.39	1,734	+1.25(+0.23%)
Jan 24, 2018	561.49	568.08	553.14	553.14	6,810	-10.21(-1.81%)
Jan 23, 2018	564.74	564.74	552.67	563.35	2,269	-1.76(-0.31%)
Jan 22, 2018	566.32	572.16	559.91	565.11	4,912	-2.13(-0.38%)
Jan 19, 2018	547.76	567.25	547.52	567.25	2,472	+19.77(+3.61%)
Jan 18, 2018	533.65	547.48	528.68	547.48	8,034	+11.46(+2.14%)
Jan 17, 2018	544.32	544.32	525.34	536.01	9,359	-6.91(-1.27%)
Jan 16, 2018	542.93	542.93	542.93	542.93	2,372	+0.60(+0.11%)
Jan 12, 2018		542.33	542.33	542.33	0	-8.45(-1.53%)
Jan 11, 2018	548.50	563.18	547.99	550.77	1,969	-3.29(-0.59%)
Jan 10, 2018	559.54	559.54	546.48	554.07	2,514	-6.40(-1.14%)
Jan 09, 2018	560.47	560.47	560.47	560.47	1,429	+8.17(+1.48%)
Jan 08, 2018	557.50	566.18	552.30	552.30	4,308	+0.14(+0.03%)
Jan 05, 2018	550.35	564.90	490.68	552.16	14,078	+1.62(+0.29%)
Jan 04, 2018	563.44	563.44	550.54	550.54	1,734	-14.99(-2.65%)
Jan 03, 2018	576.53	577.27	558.75	565.53	2,686	-9.28(-1.61%)
Jan 02, 2018		585.25	574.81	574.81	5,182	-10.44(-1.78%)
Dec 29, 2017		585.25	585.25	585.25	0	-2.23(-0.38%)
Dec 28, 2017	582.37	587.48	582.37	587.48	1,569	+2.60(+0.44%)
Dec 27, 2017	584.83	584.88	580.80	584.88	1,732	-0.05(-0.01%)
Dec 26, 2017	591.93	591.93	584.93	584.93	1,994	-6.31(-1.07%)
Dec 22, 2017	593.97	601.59	591.24	591.24	2,178	-2.65(-0.45%)
Dec 21, 2017	599.31	599.31	593.70	593.88	2,079	-2.46(-0.41%)
Dec 20, 2017	598.10	598.62	596.34	596.34	7,188	+1.07(+0.18%)
Dec 19, 2017	587.83	614.03	587.83	595.27	2,946	-1.49(-0.25%)
Dec 18, 2017	591.19	596.76	591.19	596.76	1,740	+12.07(+2.06%)
Dec 15, 2017	573.70	587.01	568.08	584.69	15,770	+8.72(+1.51%)
Dec 14, 2017	580.24	580.24	575.97	575.97	2,691	-7.98(-1.37%)
Dec 13, 2017	583.95	583.95	583.95	583.95	1,808	-0.98(-0.17%)
Dec 12, 2017	591.51	591.51	584.74	584.93	1,764	-4.92(-0.83%)
Dec 11, 2017	598.62	598.62	588.45	589.84	2,226	-2.51(-0.42%)
Dec 08, 2017	601.40	603.25	592.35	592.35	5,233	-8.12(-1.35%)
Dec 07, 2017	605.25	605.25	598.62	600.47	8,366	-6.03(-0.99%)
Dec 06, 2017	611.61	611.61	603.25	606.50	3,166	-4.69(-0.77%)
Dec 05, 2017	618.99	618.99	611.19	611.19	1,435	-3.20(-0.52%)
Dec 04, 2017	621.82	621.82	614.39	614.39	2,846	-0.09(-0.02%)
Dec 01, 2017	625.90	625.90	614.49	614.49	2,223	-11.60(-1.85%)
Nov 30, 2017	627.29	627.29	617.83	626.09	5,017	+1.58(+0.25%)
Nov 29, 2017	629.97	629.97	625.16	624.51	3,093	+3.89(+0.63%)
Nov 28, 2017	621.68	625.34	619.30	620.62	4,236	-2.59(-0.42%)
Nov 27, 2017	615.80	623.21	607.83	623.21	3,630	+6.21(+1.01%)
Nov 24, 2017	608.06	621.06	608.06	617.00	1,027	+8.99(+1.48%)
Nov 22, 2017	607.88	608.02	607.88	608.02	1,520	+1.34(+0.22%)
Nov 21, 2017	594.59	606.67	594.59	606.67	3,154	+15.33(+2.59%)
Nov 20, 2017	595.70	595.70	591.34	591.34	1,484	-3.34(-0.56%)
Nov 17, 2017	595.23	595.23	592.32	594.68	940	-1.95(-0.33%)
Nov 16, 2017	595.19	596.62	593.84	596.62	3,662	+4.22(+0.71%)
Nov 15, 2017	597.60	597.60	589.21	592.41	4,599	-2.55(-0.43%)
Nov 14, 2017	593.15	597.46	592.92	594.96	3,503	+2.50(+0.42%)
Nov 13, 2017	587.36	592.45	580.23	592.45	3,598	+5.51(+0.94%)
Nov 10, 2017	593.70	596.62	586.94	586.94	4,903	-10.65(-1.78%)
Nov 09, 2017	598.62	602.00	589.21	597.60	6,005	-2.96(-0.49%)
Nov 08, 2017	606.91	606.91	595.00	600.56	3,335	-12.74(-2.08%)
Nov 07, 2017	617.61	617.61	611.45	613.30	2,402	+5.56(+0.91%)
Nov 06, 2017	608.99	619.25	601.44	607.74	2,923	-5.56(-0.91%)
Nov 03, 2017	608.20	613.30	605.53	613.30	3,447	+7.18(+1.18%)
Nov 02, 2017	602.50	608.67	602.50	606.12	2,746	+6.58(+1.10%)

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.