Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	185.01	187.01	184.22	184.24	2,205,698	-0.90(-0.49%)
Feb 27, 2018	184.50	187.25	183.96	185.14	1,302,351	+0.91(+0.50%)
Feb 26, 2018	183.67	185.12	182.57	184.23	1,033,162	+1.03(+0.56%)
Feb 23, 2018	181.71	183.29	180.63	183.21	1,187,434	+2.72(+1.51%)
Feb 22, 2018			179.80	180.49	1,168,990	+0.24(+0.13%)
Feb 21, 2018	181.47	183.70	180.22	180.25	727,740	-0.89(-0.49%)
Feb 20, 2018	181.12	181.92	179.34	181.15	977,721	-1.14(-0.62%)
Feb 16, 2018		182.28	182.28	182.28	0	+1.76(+0.97%)
Feb 15, 2018	184.68	185.58	179.38	180.53	1,752,011	-3.40(-1.85%)
Feb 14, 2018	182.43	184.36	181.97	183.92	686,216	+0.10(+0.06%)
Feb 13, 2018	180.59	183.95	179.71	183.82	888,137	+1.77(+0.97%)
Feb 12, 2018	183.43	185.07	181.41	182.05	1,003,158	-0.20(-0.11%)
Feb 09, 2018	180.60	183.49	176.01	182.25	3,051,783	+4.23(+2.38%)
Feb 08, 2018	183.64	186.33	177.90	178.01	1,740,559	-5.80(-3.16%)
Feb 07, 2018	184.66	186.54	183.70	183.82	1,838,540	-2.02(-1.09%)
Feb 06, 2018	181.54	188.11	180.20	185.84	3,042,374	-1.37(-0.73%)
Feb 05, 2018	191.31	192.09	181.70	187.21	2,364,285	-5.09(-2.65%)
Feb 02, 2018	191.99	197.14	192.82	192.30	2,294,761	-0.52(-0.27%)
Feb 01, 2018	194.99	197.17	187.02	192.82	2,911,993	-3.14(-1.60%)
Jan 31, 2018	201.61	206.79	195.95	195.96	2,876,446	+0.43(+0.22%)
Jan 30, 2018	199.01	202.50	194.80	195.53	5,014,003	-15.06(-7.15%)
Jan 29, 2018	212.34	213.62	210.47	210.59	810,195	-2.18(-1.03%)
Jan 26, 2018	208.79	212.81	208.28	212.77	1,038,803	+4.08(+1.96%)
Jan 25, 2018	208.64	209.70	206.92	208.69	808,574	+0.83(+0.40%)
Jan 24, 2018	208.01	209.44	207.12	207.86	727,275	+1.14(+0.55%)
Jan 23, 2018	207.68	207.96	205.71	206.72	867,590	-0.90(-0.43%)
Jan 22, 2018	207.39	207.67	205.68	207.62	936,584	+0.56(+0.27%)
Jan 19, 2018	207.54	208.07	205.57	207.06	1,450,254	+0.46(+0.22%)
Jan 18, 2018	207.26	207.35	205.19	206.60	1,467,524	-0.66(-0.32%)
Jan 17, 2018	202.87	207.98	202.36	207.26	1,500,065	+5.28(+2.61%)
Jan 16, 2018	202.28	203.47	201.14	201.98	1,533,661	+1.28(+0.64%)
Jan 12, 2018		200.70	200.70	200.70	0	+2.35(+1.19%)
Jan 11, 2018	195.72	198.79	195.17	198.35	1,272,495	+3.57(+1.83%)
Jan 10, 2018		194.86		194.78	1,183,973	-0.73(-0.38%)
Jan 09, 2018	195.61	196.77	194.66	195.51	1,358,823	-0.33(-0.17%)
Jan 08, 2018	197.30	197.97	195.36	195.84	1,202,360	-2.19(-1.11%)
Jan 05, 2018	195.55	198.53	195.25	198.03	802,784	+3.30(+1.70%)
Jan 04, 2018	193.82	195.67	193.82	194.73	944,801	+1.02(+0.52%)
Jan 03, 2018	190.48	194.05	189.33	193.71	1,448,964	+3.20(+1.68%)
Jan 02, 2018	192.00	192.79	190.31	190.51	1,186,462	-0.50(-0.26%)
Dec 29, 2017		191.01	191.01	191.01	0	-2.02(-1.05%)
Dec 28, 2017	191.15	193.28	190.21	193.03	650,159	+2.38(+1.25%)
Dec 27, 2017	192.20	192.30	190.44	190.66	1,177,414	-1.01(-0.52%)
Dec 26, 2017	190.75	192.27	190.49	191.66	681,891	+0.37(+0.19%)
Dec 22, 2017	193.33	193.33	190.37	191.29	1,160,680	-1.06(-0.55%)
Dec 21, 2017	194.52	195.72	192.31	192.36	1,678,062	-1.42(-0.73%)
Dec 20, 2017	195.15	197.76	193.57	193.78	1,484,462	-1.16(-0.59%)
Dec 19, 2017	194.17	196.07	193.32	194.94	978,225	+0.87(+0.45%)
Dec 18, 2017	193.87	194.50	192.31	194.07	1,747,723	+2.07(+1.08%)
Dec 15, 2017	192.98	193.07	190.82	192.00	3,869,905	+0.48(+0.25%)
Dec 14, 2017	196.44	196.58	191.38	191.52	1,098,920	-4.04(-2.06%)
Dec 13, 2017	196.04	196.92	195.64	195.56	1,104,377	-0.53(-0.27%)
Dec 12, 2017	196.08	197.49	194.20	196.08	1,110,417	-0.64(-0.32%)
Dec 11, 2017	196.90	198.18	195.92	196.72	1,150,664	-0.76(-0.39%)
Dec 08, 2017	194.47	199.01	193.90	197.48	1,329,538	+3.73(+1.93%)
Dec 07, 2017	191.51	194.89	191.42	193.75	1,044,236	+1.68(+0.88%)
Dec 06, 2017	191.98	193.35	190.61	192.07	924,755	+0.09(+0.04%)
Dec 05, 2017	192.64	193.03	190.68	191.98	975,245	+0.01(+0.00%)
Dec 04, 2017	198.49	199.22	191.41	191.97	1,959,279	-4.04(-2.06%)

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.