Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		140.40	140.40	140.40	0	+1.41(+1.01%)
Mar 28, 2018	139.40	139.96	138.15	139.00	28,663,292	-0.05(-0.03%)
Mar 27, 2018	142.10	142.13	138.44	139.04	35,484,920	-2.75(-1.94%)
Mar 26, 2018	140.64	141.84	139.11	141.79	30,742,806	+3.03(+2.19%)
Mar 23, 2018	142.00	142.53	138.71	138.76	38,652,944	-3.05(-2.15%)
Mar 22, 2018	143.94	144.83	141.77	141.81	32,169,812	-3.18(-2.19%)
Mar 21, 2018	144.22	146.01	144.11	144.99	24,075,502	+0.84(+0.58%)
Mar 20, 2018	144.55	144.87	143.72	144.15	12,372,684	-0.04(-0.03%)
Mar 19, 2018	145.01	145.04	142.50	144.19	27,809,804	-1.40(-0.96%)
Mar 16, 2018	144.83	146.02	144.62	145.59	39,019,988	+0.81(+0.56%)
Mar 15, 2018	145.87	145.90	144.27	144.78	15,358,661	-0.73(-0.50%)
Mar 14, 2018	146.90	147.06	145.23	145.50	19,612,164	-0.69(-0.47%)
Mar 13, 2018	147.62	147.90	145.90	146.20	19,240,692	-0.68(-0.47%)
Mar 12, 2018	146.93	147.29	146.22	146.88	16,592,860	+0.26(+0.18%)
Mar 09, 2018	145.14	146.69	144.73	146.62	27,018,014	+2.31(+1.60%)
Mar 08, 2018	144.76	145.28	143.47	144.31	25,334,862	-0.30(-0.20%)
Mar 07, 2018		144.79		144.61	24,566,534	+1.26(+0.88%)
Mar 06, 2018	142.48	143.37	140.97	143.35	18,685,496	+1.53(+1.08%)
Mar 05, 2018	140.07	142.32	139.75	141.81	21,242,860	+1.25(+0.89%)
Mar 02, 2018	137.20	140.93	136.92	140.56	34,513,220	+2.21(+1.60%)
Mar 01, 2018	138.44	139.84	136.90	138.35	42,193,708	-0.37(-0.27%)
Feb 28, 2018	141.29	141.71	138.68	138.72	32,443,938	-2.22(-1.58%)
Feb 27, 2018	143.17	143.82	140.93	140.94	19,639,894	-2.06(-1.44%)
Feb 26, 2018	142.57	143.25	141.59	143.00	16,541,130	+0.93(+0.66%)
Feb 23, 2018	141.14	142.10	140.38	142.06	19,580,442	+1.83(+1.30%)
Feb 22, 2018			140.15	140.24	17,689,492	-0.22(-0.16%)
Feb 21, 2018	140.62	142.83	140.25	140.46	28,964,778	+0.15(+0.10%)
Feb 20, 2018	140.75	141.81	139.93	140.31	26,026,746	-1.16(-0.82%)
Feb 16, 2018		141.47	141.47	141.47	0	+0.50(+0.35%)
Feb 15, 2018	140.44	141.04	139.47	140.97	25,758,242	+1.52(+1.09%)
Feb 14, 2018	136.21	139.79	135.79	139.45	39,318,280	+2.46(+1.80%)
Feb 13, 2018	135.97	137.28	135.53	136.99	27,102,914	+0.30(+0.22%)
Feb 12, 2018	135.55	137.40	134.22	136.69	39,227,000	+1.28(+0.95%)
Feb 09, 2018	135.40	136.49	131.47	135.41	57,787,288	+1.23(+0.91%)
Feb 08, 2018	138.38	138.38	134.19	134.19	47,687,392	-4.06(-2.94%)
Feb 07, 2018	138.03	139.11	137.11	138.24	40,149,588	+0.14(+0.10%)
Feb 06, 2018	134.27	138.73	133.08	138.11	74,971,384	-0.33(-0.24%)
Feb 05, 2018	140.85	141.43	136.81	138.44	56,631,456	-3.49(-2.46%)
Feb 02, 2018	144.05	144.07	141.63	141.93	36,108,432	-2.79(-1.93%)
Feb 01, 2018	143.68	145.04	143.50	144.71	23,189,244	+0.45(+0.31%)
Jan 31, 2018	145.53	146.16	143.85	144.26	28,362,310	-0.76(-0.52%)
Jan 30, 2018	145.46	145.98	144.60	145.02	26,588,378	-1.40(-0.96%)
Jan 29, 2018	146.75	147.48	146.34	146.42	19,810,784	-0.83(-0.56%)
Jan 26, 2018	147.18	147.33	146.49	147.25	17,472,460	+0.53(+0.36%)
Jan 25, 2018	147.29	147.54	145.97	146.72	21,986,758	+0.06(+0.04%)
Jan 24, 2018	147.95	148.19	146.14	146.67	22,033,936	-0.91(-0.62%)
Jan 23, 2018	146.92	147.90	146.39	147.58	18,317,476	+0.47(+0.32%)
Jan 22, 2018	146.14	147.11	146.07	147.11	13,747,318	+0.78(+0.54%)
Jan 19, 2018	144.60	146.41	144.44	146.33	33,644,612	+1.90(+1.32%)
Jan 18, 2018	145.05	145.30	144.29	144.43	19,395,964	-1.00(-0.68%)
Jan 17, 2018	144.67	145.71	144.19	145.42	20,090,544	+1.37(+0.95%)
Jan 16, 2018	146.57	147.07	143.74	144.06	30,003,832	-1.86(-1.28%)
Jan 12, 2018		145.92	145.92	145.92	0	+0.61(+0.42%)
Jan 11, 2018	143.07	145.46	142.99	145.31	28,720,814	+2.45(+1.72%)
Jan 10, 2018		143.16	142.01	142.86	20,055,768	+0.02(+0.01%)
Jan 09, 2018	143.23	143.47	142.76	142.84	17,955,042	-0.19(-0.14%)
Jan 08, 2018	142.76	143.25	141.62	143.03	19,985,090	+0.22(+0.16%)
Jan 05, 2018	142.89	142.99	142.03	142.81	21,551,690	+0.30(+0.21%)
Jan 04, 2018	142.98	143.14	142.10	142.52	15,393,389	+0.38(+0.27%)
Jan 03, 2018	141.96	142.51	141.64	142.14	23,643,686	+0.15(+0.10%)

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.