Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	162.00	162.21	160.60	160.90	3,275,953	-1.13(-0.70%)
Feb 27, 2019	159.76	162.68	159.69	162.03	2,228,311	+1.13(+0.71%)
Feb 26, 2019	160.46	162.22	160.29	160.90	2,837,926	+0.23(+0.14%)
Feb 25, 2019	159.69	161.23	159.04	160.67	3,684,172	+1.96(+1.23%)
Feb 22, 2019	157.35	159.86	157.28	158.71	3,277,288	+1.69(+1.08%)
Feb 21, 2019	157.77	158.63	156.38	157.02	3,482,236	-1.20(-0.76%)
Feb 20, 2019	158.45	160.17	157.85	158.22	3,527,456	-0.04(-0.03%)
Feb 19, 2019	158.96	159.53	158.16	158.26	2,678,806	-1.16(-0.73%)
Feb 15, 2019	159.19	160.07	157.43	159.42	3,915,828	+1.41(+0.89%)
Feb 14, 2019	158.79	158.96	157.24	158.02	3,085,199	-0.72(-0.45%)
Feb 13, 2019	158.94	159.69	158.25	158.74	2,577,697	+0.46(+0.29%)
Feb 12, 2019	157.35	158.72	156.59	158.28	2,872,031	+2.22(+1.42%)
Feb 11, 2019	156.90	157.17	155.82	156.06	3,413,603	-0.18(-0.11%)
Feb 08, 2019	154.06	156.28	154.06	156.23	3,096,668	+1.49(+0.96%)
Feb 07, 2019	160.16	160.16	153.44	154.75	4,898,478	-5.48(-3.42%)
Feb 06, 2019	158.17	161.16	158.01	160.23	3,955,365	+2.06(+1.30%)
Feb 05, 2019	156.40	158.80	156.00	158.17	5,767,970	+1.79(+1.14%)
Feb 04, 2019	157.04	157.19	154.80	156.38	3,480,387	-0.75(-0.48%)
Feb 01, 2019	156.66	157.77	155.86	157.13	2,962,972	-0.03(-0.02%)
Jan 31, 2019	155.21	157.58	154.48	157.17	5,229,991	+1.89(+1.22%)
Jan 30, 2019	158.66	159.39	150.90	155.28	9,628,810	-6.09(-3.77%)
Jan 29, 2019	161.43	162.68	160.27	161.37	3,534,740	+0.13(+0.08%)
Jan 28, 2019	163.77	163.77	159.60	161.23	4,983,818	-5.73(-3.43%)
Jan 25, 2019	169.63	169.87	165.37	166.96	5,216,394	-1.85(-1.09%)
Jan 24, 2019	169.35	170.01	167.78	168.81	2,846,311	-0.50(-0.29%)
Jan 23, 2019	169.66	171.31	168.10	169.30	2,282,818	-0.35(-0.21%)
Jan 22, 2019	170.19	170.92	168.65	169.66	3,777,006	-1.60(-0.93%)
Jan 18, 2019	170.79	171.63	168.87	171.25	3,684,548	+1.65(+0.97%)
Jan 17, 2019	166.63	170.12	166.30	169.61	2,787,925	+2.54(+1.52%)
Jan 16, 2019	167.41	168.36	165.97	167.06	3,872,227	-0.41(-0.25%)
Jan 15, 2019	164.89	167.99	164.67	167.47	3,378,586	+2.18(+1.32%)
Jan 14, 2019	167.56	167.99	165.19	165.29	4,021,400	-3.18(-1.88%)
Jan 11, 2019	168.53	168.82	166.31	168.46	4,023,490	-1.78(-1.05%)
Jan 10, 2019	168.30	170.95	167.55	170.25	3,616,641	+1.94(+1.15%)
Jan 09, 2019	169.98	170.43	167.68	168.30	3,381,970	-0.20(-0.12%)
Jan 08, 2019	167.32	168.93	165.21	168.51	3,801,218	+2.13(+1.28%)
Jan 07, 2019	163.59	167.46	162.95	166.37	3,593,109	+2.21(+1.35%)
Jan 04, 2019	160.82	165.07	160.30	164.16	4,992,337	+5.43(+3.42%)
Jan 03, 2019	161.40	163.10	158.48	158.74	4,776,132	-2.45(-1.52%)
Jan 02, 2019	161.71	162.28	158.71	161.19	3,580,829	-2.33(-1.42%)
Dec 31, 2018	161.22	164.47	160.95	163.52	3,291,437	+3.31(+2.07%)
Dec 28, 2018	160.96	163.45	159.64	160.21	2,949,400	+0.34(+0.21%)
Dec 27, 2018	155.70	159.94	154.24	159.87	3,670,497	+2.08(+1.31%)
Dec 26, 2018	150.39	157.94	150.25	157.80	3,414,072	+7.95(+5.30%)
Dec 24, 2018	150.77	153.66	149.76	149.85	2,625,221	-1.52(-1.00%)
Dec 21, 2018	154.43	157.59	150.53	151.37	9,321,673	-3.99(-2.57%)
Dec 20, 2018	155.44	156.69	153.48	155.36	4,436,218	-0.45(-0.29%)
Dec 19, 2018	157.09	161.07	153.32	155.81	4,756,684	-1.35(-0.86%)
Dec 18, 2018	160.80	161.22	154.90	157.16	3,756,206	-2.50(-1.57%)
Dec 17, 2018	161.47	163.33	158.45	159.66	3,475,552	-1.67(-1.04%)
Dec 14, 2018	163.83	164.76	160.99	161.33	3,549,305	-4.59(-2.76%)
Dec 13, 2018	165.28	166.03	163.98	165.92	2,461,061	+0.94(+0.57%)
Dec 12, 2018	166.39	167.52	164.89	164.98	3,173,408	+0.19(+0.12%)
Dec 11, 2018	164.56	166.66	163.24	164.78	3,480,620	+1.76(+1.08%)
Dec 10, 2018	162.14	163.62	158.07	163.03	3,236,228	+2.23(+1.38%)
Dec 07, 2018	166.22	166.65	160.48	160.80	3,753,003	-6.36(-3.80%)
Dec 06, 2018	164.40	167.16	162.28	167.16	3,976,353	+1.05(+0.63%)
Dec 04, 2018	171.86	172.81	165.72	166.11	4,620,537	-4.34(-2.55%)

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.