Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	157.08	159.00	155.77	156.34	1,763,898	+0.62(+0.40%)
Jan 30, 2018	157.35	157.35	155.38	155.71	1,716,614	-2.96(-1.87%)
Jan 29, 2018	159.70	161.47	158.06	158.67	1,550,647	-1.41(-0.88%)
Jan 26, 2018	158.23	160.10	157.26	160.08	1,347,053	+2.58(+1.64%)
Jan 25, 2018	157.98	157.98	155.21	157.50	1,719,891	+0.87(+0.56%)
Jan 24, 2018	157.35	158.85	156.38	156.63	1,619,374	-0.07(-0.04%)
Jan 23, 2018	157.99	158.28	156.53	156.69	1,202,685	-0.96(-0.61%)
Jan 22, 2018	157.00	157.67	156.00	157.65	1,488,306	+0.41(+0.26%)
Jan 19, 2018	155.64	157.64	155.23	157.23	2,174,134	+4.46(+2.92%)
Jan 18, 2018	152.49	154.07	152.43	152.78	1,046,559	+0.03(+0.02%)
Jan 17, 2018	151.96	153.29	151.68	152.75	1,261,929	+0.95(+0.62%)
Jan 16, 2018	153.68	153.74	150.84	151.80	1,742,932	-1.36(-0.89%)
Jan 12, 2018		153.16	153.16	153.16	0	+0.23(+0.15%)
Jan 11, 2018	150.71	153.43	150.22	152.93	1,463,992	+2.78(+1.85%)
Jan 10, 2018	151.23	151.50	149.74	150.15	1,095,669	-1.16(-0.77%)
Jan 09, 2018	151.75	152.46	151.06	151.31	1,936,617	-0.13(-0.09%)
Jan 08, 2018	150.62	151.66	149.90	151.45	1,725,924	+0.55(+0.36%)
Jan 05, 2018	151.36	151.60	149.77	150.90	1,350,497	-0.24(-0.16%)
Jan 04, 2018	149.37	151.22	149.04	151.14	1,724,152	+2.28(+1.53%)
Jan 03, 2018	147.47	149.02	147.08	148.86	1,121,537	+1.62(+1.10%)
Jan 02, 2018	147.61	148.20	146.61	147.24	1,259,580	+0.35(+0.24%)
Dec 29, 2017		146.89	146.89	146.89	0	-0.47(-0.32%)
Dec 28, 2017	146.56	147.43	146.10	147.35	816,540	+0.80(+0.55%)
Dec 27, 2017	146.77	147.45	146.05	146.56	798,465	+0.08(+0.06%)
Dec 26, 2017	146.31	146.88	146.07	146.47	461,159	+0.32(+0.22%)
Dec 22, 2017	145.62	146.50	145.00	146.16	607,067	+0.92(+0.63%)
Dec 21, 2017	145.52	145.64	143.50	145.24	1,282,628	-0.41(-0.28%)
Dec 20, 2017	145.52	146.07	144.20	145.65	1,289,368	+0.96(+0.66%)
Dec 19, 2017	144.06	145.01	143.31	144.69	1,399,029	+1.63(+1.14%)
Dec 18, 2017	142.14	144.24	141.78	143.06	1,424,866	+2.00(+1.42%)
Dec 15, 2017	141.08	142.20	140.54	141.06	2,126,537	+0.90(+0.64%)
Dec 14, 2017	141.49	141.78	139.79	140.16	1,362,533	-0.86(-0.61%)
Dec 13, 2017	140.54	142.10	139.88	141.02	1,425,483	+0.30(+0.21%)
Dec 12, 2017	140.72	142.21	140.49	140.72	2,229,854	-1.29(-0.91%)
Dec 11, 2017	142.16	142.66	141.41	142.01	1,352,903	-0.09(-0.06%)
Dec 08, 2017	142.10	142.10	140.62	142.10	1,341,009	+1.31(+0.93%)
Dec 07, 2017	138.12	141.22	138.04	140.78	2,265,360	+3.26(+2.37%)
Dec 06, 2017	137.14	138.36	136.44	137.53	1,596,251	+0.45(+0.33%)
Dec 05, 2017	136.92	138.22	136.64	137.08	1,379,717	-0.10(-0.07%)
Dec 04, 2017	138.17	138.82	137.18	137.18	1,911,260	-0.04(-0.03%)
Dec 01, 2017	138.65	138.95	134.14	137.22	2,299,575	-1.99(-1.43%)
Nov 30, 2017	137.23	139.50	137.21	139.21	2,264,379	+2.40(+1.75%)
Nov 29, 2017	136.79	137.39	135.56	136.81	1,638,609	+0.00(+0.00%)
Nov 28, 2017	135.16	137.19	134.53	136.81	1,773,589	+2.79(+2.08%)
Nov 27, 2017		134.80	133.59	134.02	1,381,984	+0.42(+0.31%)
Nov 24, 2017	135.93	136.25	133.11	133.60	1,133,303	-2.27(-1.67%)
Nov 22, 2017	134.26	136.34	133.99	135.87	2,168,335	+2.29(+1.71%)
Nov 21, 2017	134.05	134.43	133.10	133.58	1,830,070	+0.70(+0.53%)
Nov 20, 2017	133.44	134.32	132.36	132.88	2,985,213	+0.32(+0.24%)
Nov 17, 2017	135.55	136.34	132.01	132.56	4,244,815	-6.42(-4.62%)
Nov 16, 2017	139.23	140.28	137.84	138.98	2,722,823	+1.14(+0.83%)
Nov 15, 2017	139.32	139.46	137.27	137.84	2,189,344	-1.88(-1.35%)
Nov 14, 2017	139.49	140.78	139.35	139.72	1,732,004	-0.07(-0.05%)
Nov 13, 2017	139.42	140.38	138.90	139.79	1,939,263	+0.21(+0.15%)
Nov 10, 2017	138.21	139.69	137.81	139.59	1,635,093	+0.82(+0.59%)
Nov 09, 2017	140.91	141.06	137.57	138.77	2,259,856	-2.83(-2.00%)
Nov 08, 2017	141.99	142.16	140.90	141.59	1,468,872	-0.40(-0.28%)
Nov 07, 2017	142.60	143.11	141.74	141.99	1,379,358	-0.60(-0.42%)
Nov 06, 2017	143.14	143.47	142.57	142.59	1,022,206	-0.40(-0.28%)
Nov 03, 2017	143.57	144.29	142.72	142.99	1,773,169	-0.18(-0.13%)
Nov 02, 2017	142.94	143.18	141.31	143.17	3,434,629	+0.38(+0.27%)

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.