Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	154.09	154.57	153.41	154.07	2,765,926	-0.53(-0.34%)
Feb 27, 2019	153.86	154.74	153.11	154.60	1,751,422	+0.68(+0.44%)
Feb 26, 2019	153.89	154.81	153.62	153.92	1,986,327	-0.14(-0.09%)
Feb 25, 2019	154.20	154.68	153.73	154.06	2,312,501	+0.86(+0.56%)
Feb 22, 2019	153.25	153.60	152.38	153.20	2,868,400	+0.59(+0.39%)
Feb 21, 2019	153.54	153.75	152.08	152.61	2,706,429	-1.97(-1.27%)
Feb 20, 2019	153.33	154.84	153.01	154.58	2,622,435	+1.30(+0.85%)
Feb 19, 2019	152.61	153.75	152.39	153.28	2,479,586	-0.04(-0.03%)
Feb 15, 2019	152.00	153.32	151.59	153.32	3,039,400	+2.80(+1.86%)
Feb 14, 2019	150.93	151.64	149.96	150.52	2,110,746	-0.96(-0.63%)
Feb 13, 2019	150.99	152.68	150.68	151.48	2,759,700	+1.12(+0.74%)
Feb 12, 2019	149.20	150.51	148.96	150.36	2,654,870	+1.88(+1.27%)
Feb 11, 2019	148.99	149.32	148.05	148.48	2,977,702	-0.13(-0.09%)
Feb 08, 2019	147.98	148.64	147.19	148.61	3,952,100	+0.46(+0.31%)
Feb 07, 2019	147.67	148.90	147.25	148.15	2,961,708	-0.75(-0.50%)
Feb 06, 2019	148.99	149.49	148.29	148.90	3,147,211	+0.21(+0.14%)
Feb 05, 2019	148.40	148.69	147.41	148.69	2,962,711	+0.76(+0.51%)
Feb 04, 2019	144.48	148.01	144.44	147.93	4,684,496	+3.22(+2.23%)
Feb 01, 2019	148.70	149.00	144.34	144.71	5,536,400	+1.08(+0.75%)
Jan 31, 2019	142.80	144.06	142.25	143.63	3,472,125	+0.35(+0.24%)
Jan 30, 2019	142.46	143.75	140.94	143.28	3,111,169	+1.54(+1.09%)
Jan 29, 2019	140.85	142.21	140.50	141.74	2,424,532	+1.26(+0.90%)
Jan 28, 2019	140.33	140.79	138.87	140.48	3,478,329	-1.23(-0.87%)
Jan 25, 2019	142.50	142.70	141.42	141.71	3,207,300	+0.53(+0.38%)
Jan 24, 2019	140.89	142.00	140.46	141.18	2,706,688	+0.44(+0.31%)
Jan 23, 2019	140.82	141.29	139.23	140.74	2,966,263	+0.92(+0.66%)
Jan 22, 2019	140.96	141.15	138.70	139.82	3,196,454	-2.03(-1.43%)
Jan 18, 2019	141.78	142.51	140.36	141.85	5,421,600	+1.97(+1.41%)
Jan 17, 2019	137.31	140.63	137.19	139.88	2,577,361	+1.86(+1.35%)
Jan 16, 2019	137.52	138.70	137.25	138.02	2,256,681	+0.25(+0.18%)
Jan 15, 2019	137.43	138.15	136.54	137.77	1,841,881	+0.16(+0.12%)
Jan 14, 2019	136.34	138.04	135.98	137.61	3,100,624	+0.25(+0.18%)
Jan 11, 2019	136.75	137.75	136.41	137.36	1,890,300	-0.39(-0.28%)
Jan 10, 2019	135.22	137.94	134.67	137.75	2,149,743	+2.03(+1.50%)
Jan 09, 2019	136.20	136.74	135.07	135.72	1,992,942	+0.63(+0.47%)
Jan 08, 2019	136.06	136.88	134.32	135.09	2,636,149	-0.28(-0.21%)
Jan 07, 2019	134.34	136.00	133.15	135.37	2,944,574	+0.75(+0.56%)
Jan 04, 2019	132.62	135.04	132.05	134.62	3,583,500	+4.55(+3.50%)
Jan 03, 2019	132.10	132.98	129.07	130.07	3,183,274	-1.76(-1.34%)
Jan 02, 2019	130.19	132.09	129.50	131.83	2,756,010	-0.29(-0.22%)
Dec 31, 2018	131.56	132.16	130.47	132.12	2,199,800	+1.36(+1.04%)
Dec 28, 2018	132.12	133.07	130.25	130.76	2,759,300	-0.81(-0.62%)
Dec 27, 2018	127.62	131.63	126.84	131.57	3,228,953	+2.00(+1.54%)
Dec 26, 2018	125.02	129.60	123.48	129.57	3,440,154	+4.74(+3.80%)
Dec 24, 2018	128.60	128.99	124.63	124.83	2,838,700	-4.61(-3.56%)
Dec 21, 2018	130.01	132.45	129.33	129.44	6,903,700	-1.23(-0.94%)
Dec 20, 2018	132.73	133.62	129.37	130.67	4,518,911	-2.59(-1.94%)
Dec 19, 2018	135.55	137.76	132.15	133.26	3,868,739	-1.92(-1.42%)
Dec 18, 2018	135.95	136.76	134.38	135.18	2,637,752	+0.80(+0.60%)
Dec 17, 2018	135.83	137.18	133.58	134.38	3,132,663	-2.06(-1.51%)
Dec 14, 2018	137.43	138.38	136.06	136.44	2,597,800	-2.38(-1.71%)
Dec 13, 2018	139.11	140.20	137.90	138.82	2,361,493	+0.53(+0.38%)
Dec 12, 2018	138.77	140.84	138.23	138.29	4,201,081	+1.48(+1.08%)
Dec 11, 2018	139.79	140.19	136.12	136.81	3,241,793	-1.14(-0.83%)
Dec 10, 2018	138.70	139.24	135.65	137.95	3,121,004	-0.76(-0.55%)
Dec 07, 2018	140.83	143.18	138.11	138.71	3,644,400	-2.85(-2.01%)
Dec 06, 2018	140.25	141.72	137.14	141.56	5,678,735	-1.12(-0.78%)
Dec 04, 2018	148.30	149.25	142.51	142.68	4,113,500	-6.30(-4.23%)

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.