Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	150.73	152.39	150.06	151.48	1,925,484	+0.41(+0.27%)
Feb 27, 2019	150.99	151.22	149.92	151.06	2,003,950	-0.19(-0.13%)
Feb 26, 2019	150.94	152.41	150.34	151.26	1,758,317	-0.98(-0.64%)
Feb 25, 2019	154.19	154.97	152.16	152.23	2,710,254	-1.02(-0.67%)
Feb 22, 2019	150.52	153.29	150.52	153.26	2,130,349	+2.88(+1.92%)
Feb 21, 2019	147.72	151.72	147.72	150.38	3,073,009	+8.33(+5.86%)
Feb 20, 2019	145.80	148.32	142.05	142.05	3,626,894	-3.17(-2.18%)
Feb 19, 2019	144.87	146.64	144.11	145.22	3,217,992	-1.60(-1.09%)
Feb 15, 2019	147.26	150.88	145.26	146.81	8,207,023	-3.17(-2.11%)
Feb 14, 2019	149.00	150.90	148.26	149.98	2,194,309	-0.26(-0.17%)
Feb 13, 2019	151.34	151.90	149.66	150.24	3,006,993	-2.30(-1.51%)
Feb 12, 2019	150.92	153.20	150.43	152.54	2,049,921	+3.00(+2.01%)
Feb 11, 2019	151.10	151.66	149.53	149.54	1,997,031	-0.75(-0.50%)
Feb 08, 2019	147.98	150.32	147.98	150.29	1,763,234	+0.88(+0.59%)
Feb 07, 2019	150.23	151.26	147.85	149.41	2,694,469	-1.74(-1.15%)
Feb 06, 2019	151.55	152.28	150.52	151.15	1,798,172	-0.49(-0.32%)
Feb 05, 2019	152.02	152.35	150.53	151.63	1,705,220	-0.28(-0.18%)
Feb 04, 2019	151.50	152.25	149.91	151.91	2,062,482	+0.58(+0.38%)
Feb 01, 2019	151.51	151.77	150.48	151.33	1,845,646	-0.11(-0.07%)
Jan 31, 2019	149.99	152.25	147.91	151.44	3,376,718	+1.01(+0.67%)
Jan 30, 2019	149.51	151.15	147.81	150.43	2,153,702	+2.24(+1.51%)
Jan 29, 2019	145.42	148.62	144.80	148.19	2,382,093	+3.69(+2.55%)
Jan 28, 2019	145.06	146.29	143.31	144.50	2,381,264	-4.63(-3.10%)
Jan 25, 2019	148.33	150.35	147.63	149.13	1,978,197	+2.84(+1.94%)
Jan 24, 2019	145.67	146.91	145.04	146.30	1,734,928	+0.76(+0.52%)
Jan 23, 2019	147.32	148.39	144.28	145.54	1,927,252	-1.14(-0.77%)
Jan 22, 2019	150.41	150.52	145.33	146.68	2,248,658	-5.33(-3.51%)
Jan 18, 2019	149.59	153.46	149.45	152.00	4,201,463	+4.19(+2.84%)
Jan 17, 2019	144.74	149.26	144.28	147.81	2,333,798	+2.46(+1.69%)
Jan 16, 2019	145.21	146.54	144.90	145.35	1,582,593	+0.33(+0.23%)
Jan 15, 2019	145.22	146.59	143.84	145.02	1,482,606	-0.33(-0.23%)
Jan 14, 2019	144.25	146.21	143.91	145.35	1,478,112	-0.80(-0.55%)
Jan 11, 2019	145.69	147.55	144.62	146.16	2,208,104	-0.78(-0.53%)
Jan 10, 2019	141.88	147.22	139.89	146.93	2,916,860	+4.42(+3.10%)
Jan 09, 2019	145.77	145.81	141.74	142.51	3,394,210	-2.39(-1.65%)
Jan 08, 2019	143.16	145.80	142.22	144.90	3,383,977	+2.55(+1.79%)
Jan 07, 2019	140.28	144.00	139.33	142.35	3,180,734	+2.29(+1.63%)
Jan 04, 2019	135.75	140.14	135.60	140.06	2,760,401	+7.05(+5.30%)
Jan 03, 2019	136.13	136.35	131.77	133.02	2,233,713	-3.74(-2.73%)
Jan 02, 2019	135.03	138.20	135.03	136.76	2,152,059	-0.99(-0.72%)
Dec 31, 2018	135.02	137.81	135.02	137.75	2,116,596	+3.59(+2.68%)
Dec 28, 2018	135.18	136.63	133.42	134.15	1,729,447	-0.63(-0.47%)
Dec 27, 2018	129.71	134.78	128.76	134.78	2,674,537	+3.17(+2.41%)
Dec 26, 2018	127.16	131.66	125.05	131.61	2,453,282	+5.41(+4.29%)
Dec 24, 2018	130.22	130.76	126.20	126.20	1,572,553	-5.15(-3.92%)
Dec 21, 2018	132.78	135.11	130.88	131.35	4,279,945	-1.52(-1.14%)
Dec 20, 2018	133.31	136.28	131.00	132.87	3,072,263	-1.32(-0.99%)
Dec 19, 2018	137.12	139.63	132.57	134.19	3,454,271	-2.89(-2.11%)
Dec 18, 2018	136.27	138.58	135.80	137.09	3,075,904	+2.89(+2.16%)
Dec 17, 2018	136.23	137.84	133.20	134.19	2,725,796	-2.69(-1.97%)
Dec 14, 2018	134.41	137.34	134.41	136.89	2,142,204	+0.64(+0.47%)
Dec 13, 2018	137.20	138.23	135.75	136.24	1,887,522	+0.16(+0.11%)
Dec 12, 2018	137.92	139.26	135.96	136.09	2,028,584	+1.05(+0.78%)
Dec 11, 2018	138.06	139.51	134.06	135.04	1,979,875	-0.03(-0.02%)
Dec 10, 2018	133.92	136.10	132.15	135.07	1,950,116	-0.21(-0.16%)
Dec 07, 2018	141.10	142.13	134.41	135.28	3,271,817	-6.55(-4.62%)
Dec 06, 2018	135.68	141.92	134.64	141.83	5,002,943	+2.57(+1.85%)
Dec 04, 2018	147.84	147.90	139.00	139.26	3,864,001	-9.75(-6.55%)

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.