Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	232.14	233.39	230.22	231.57	4,290,392	-0.91(-0.39%)
Jan 30, 2018	233.73	234.45	230.90	232.48	4,592,987	-3.06(-1.30%)
Jan 29, 2018	232.56	236.67	232.36	235.54	4,489,738	+3.75(+1.62%)
Jan 26, 2018	231.22	232.53	229.98	231.78	4,089,927	-0.77(-0.33%)
Jan 25, 2018	230.24	233.82	229.08	232.55	5,846,534	+2.90(+1.26%)
Jan 24, 2018	225.39	229.74	225.01	229.66	4,989,424	+4.83(+2.15%)
Jan 23, 2018	223.02	224.97	222.03	224.83	4,630,664	-1.24(-0.55%)
Jan 22, 2018	220.81	227.23	220.59	226.06	6,087,470	+4.67(+2.11%)
Jan 19, 2018	216.97	221.41	216.33	221.39	5,371,695	+4.45(+2.05%)
Jan 18, 2018	219.99	220.03	216.62	216.94	5,758,772	-2.32(-1.06%)
Jan 17, 2018	225.59	226.48	215.10	219.26	9,951,844	-4.16(-1.86%)
Jan 16, 2018	224.10	226.28	221.63	223.42	5,138,507	+1.24(+0.56%)
Jan 12, 2018		222.18	222.18	222.18	0	+1.64(+0.74%)
Jan 11, 2018	221.07	221.19	218.67	220.54	2,801,314	+0.69(+0.31%)
Jan 10, 2018		219.51	218.13	219.85	3,385,609	+0.34(+0.15%)
Jan 09, 2018	218.52	220.94	218.37	219.51	3,050,971	+1.84(+0.85%)
Jan 08, 2018	220.21	220.58	217.50	217.67	3,400,577	-3.21(-1.45%)
Jan 05, 2018	222.31	222.58	219.29	220.88	3,001,696	-1.13(-0.51%)
Jan 04, 2018	220.62	224.51	219.84	222.01	2,987,388	+3.06(+1.40%)
Jan 03, 2018	220.84	221.41	218.89	218.95	3,456,134	-2.06(-0.93%)
Jan 02, 2018	222.82	222.94	219.49	221.00	2,612,215	+0.79(+0.36%)
Dec 29, 2017		220.22	220.22	220.22	0	-1.50(-0.68%)
Dec 28, 2017	222.14	222.16	220.51	221.72	1,505,133	+0.47(+0.21%)
Dec 27, 2017	223.00	223.00	220.96	221.25	1,813,046	-1.53(-0.69%)
Dec 26, 2017	223.18	224.06	221.29	222.78	1,490,753	-1.08(-0.48%)
Dec 22, 2017	226.18	226.59	222.78	223.86	2,430,109	-1.76(-0.78%)
Dec 21, 2017	221.82	226.56	221.53	225.62	3,860,111	+5.04(+2.28%)
Dec 20, 2017	223.77	223.96	220.04	220.58	2,371,167	-1.12(-0.51%)
Dec 19, 2017	226.13	226.30	221.45	221.71	2,538,736	-3.06(-1.36%)
Dec 18, 2017	224.75	226.48	224.02	224.76	2,978,930	+2.46(+1.11%)
Dec 15, 2017	221.90	223.86	220.22	222.30	6,112,079	+1.46(+0.66%)
Dec 14, 2017	222.27	224.36	220.84	220.84	2,918,893	-0.07(-0.03%)
Dec 13, 2017	222.85	225.18	220.91	220.91	4,027,961	-1.83(-0.82%)
Dec 12, 2017	222.74	223.19	216.70	222.74	3,996,421	+6.53(+3.02%)
Dec 11, 2017	216.10	217.31	215.03	216.22	1,728,484	-0.19(-0.09%)
Dec 08, 2017	216.54	216.69	213.68	216.41	2,266,359	+1.55(+0.72%)
Dec 07, 2017	211.45	215.65	211.26	214.86	3,084,604	+2.26(+1.06%)
Dec 06, 2017	212.85	214.44	211.89	212.60	2,695,299	-2.06(-0.96%)
Dec 05, 2017	216.79	217.27	213.87	214.66	2,922,033	-2.01(-0.93%)
Dec 04, 2017	220.33	220.34	216.97	216.67	3,832,030	+1.47(+0.68%)
Dec 01, 2017	215.91	216.69	212.09	215.20	5,512,825	+1.13(+0.53%)
Nov 30, 2017	210.98	216.79	210.92	214.06	7,360,380	+5.43(+2.60%)
Nov 29, 2017	208.54	211.32	207.81	208.63	5,201,027	+2.33(+1.13%)
Nov 28, 2017	203.44	206.81	201.92	206.30	3,726,041	+3.70(+1.83%)
Nov 27, 2017	203.15	204.12	202.33	202.60	2,320,519	-0.72(-0.36%)
Nov 24, 2017	204.59	205.57	202.97	203.32	1,472,203	-0.41(-0.20%)
Nov 22, 2017	205.03	205.91	203.67	203.73	2,526,655	-1.37(-0.67%)
Nov 21, 2017	206.30	206.46	204.69	205.10	2,580,710	-0.09(-0.05%)
Nov 20, 2017	205.76	205.76	204.32	205.20	2,321,612	+0.09(+0.05%)
Nov 17, 2017	205.83	206.02	204.37	205.10	3,279,976	-1.16(-0.56%)
Nov 16, 2017	205.41	207.40	205.26	206.27	2,674,082	+1.52(+0.74%)
Nov 15, 2017	202.47	205.22	201.25	204.75	2,974,943	+0.32(+0.16%)
Nov 14, 2017	206.51	207.57	203.04	204.43	3,481,082	-2.61(-1.26%)
Nov 13, 2017	205.06	207.59	204.36	207.04	2,267,488	+0.10(+0.05%)
Nov 10, 2017	208.27	209.67	206.81	206.94	2,141,816	-0.55(-0.27%)
Nov 09, 2017	206.39	208.85	204.95	207.49	2,463,377	-0.40(-0.19%)
Nov 08, 2017	206.12	208.81	204.70	207.89	2,726,483	+1.24(+0.60%)
Nov 07, 2017	210.18	211.10	205.81	206.65	2,881,503	-3.17(-1.51%)
Nov 06, 2017	209.83	210.75	208.25	209.82	2,024,607	-0.78(-0.37%)
Nov 03, 2017	211.44	212.22	209.56	210.60	2,268,268	-2.14(-1.00%)
Nov 02, 2017	210.85	213.48	209.72	212.74	2,910,817	+2.26(+1.07%)

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.