Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	230.80	232.04	228.89	230.23	4,315,340	-0.90(-0.39%)
Jan 30, 2018	232.38	233.09	229.56	231.13	4,619,695	-3.04(-1.30%)
Jan 29, 2018	231.22	235.30	231.02	234.17	4,515,845	+3.73(+1.62%)
Jan 26, 2018	229.89	231.18	228.65	230.44	4,113,709	-0.77(-0.33%)
Jan 25, 2018	228.91	232.47	227.75	231.21	5,880,531	+2.88(+1.26%)
Jan 24, 2018	224.09	228.42	223.71	228.33	5,018,437	+4.80(+2.15%)
Jan 23, 2018	221.73	223.67	220.74	223.53	4,657,590	-1.23(-0.55%)
Jan 22, 2018	219.54	225.91	219.31	224.75	6,122,868	+4.64(+2.11%)
Jan 19, 2018	215.71	220.13	215.08	220.11	5,402,931	+4.43(+2.05%)
Jan 18, 2018	218.71	218.76	215.37	215.69	5,792,258	-2.30(-1.06%)
Jan 17, 2018	224.29	225.17	213.85	217.99	10,009,712	-4.13(-1.86%)
Jan 16, 2018	222.80	224.97	220.35	222.12	5,168,387	+1.23(+0.56%)
Jan 12, 2018		220.90	220.90	220.90	0	+1.63(+0.74%)
Jan 11, 2018	219.80	219.92	217.41	219.26	2,817,604	+0.69(+0.31%)
Jan 10, 2018		218.24	216.87	218.58	3,405,296	+0.33(+0.15%)
Jan 09, 2018	217.26	219.67	217.11	218.24	3,068,712	+1.83(+0.85%)
Jan 08, 2018	218.94	219.31	216.25	216.41	3,420,351	-3.19(-1.45%)
Jan 05, 2018	221.03	221.29	218.03	219.60	3,019,151	-1.13(-0.51%)
Jan 04, 2018	219.35	223.21	218.57	220.72	3,004,759	+3.04(+1.40%)
Jan 03, 2018	219.56	220.13	217.62	217.68	3,476,231	-2.05(-0.93%)
Jan 02, 2018	221.53	221.65	218.22	219.73	2,627,405	+0.78(+0.36%)
Dec 29, 2017		218.94	218.94	218.94	0	-1.50(-0.68%)
Dec 28, 2017	220.85	220.87	219.24	220.44	1,513,885	+0.47(+0.22%)
Dec 27, 2017	221.71	221.71	219.68	219.97	1,823,589	-1.52(-0.69%)
Dec 26, 2017	221.89	222.76	220.01	221.49	1,499,422	-1.07(-0.48%)
Dec 22, 2017	224.88	225.28	221.49	222.56	2,444,239	-1.75(-0.78%)
Dec 21, 2017	220.53	225.25	220.25	224.32	3,882,557	+5.01(+2.28%)
Dec 20, 2017	222.48	222.67	218.76	219.31	2,384,955	-1.12(-0.51%)
Dec 19, 2017	224.82	225.00	220.17	220.42	2,553,498	-3.04(-1.36%)
Dec 18, 2017	223.45	225.17	222.73	223.47	2,996,252	+2.45(+1.11%)
Dec 15, 2017	220.61	222.56	218.94	221.02	6,147,620	+1.45(+0.66%)
Dec 14, 2017	220.98	223.06	219.56	219.56	2,935,866	-0.07(-0.03%)
Dec 13, 2017	221.57	223.88	219.63	219.63	4,051,383	-1.82(-0.82%)
Dec 12, 2017	221.46	221.90	215.44	221.46	4,019,659	+6.49(+3.02%)
Dec 11, 2017	214.85	216.06	213.79	214.97	1,738,535	-0.19(-0.09%)
Dec 08, 2017	215.28	215.44	212.45	215.16	2,279,537	+1.54(+0.72%)
Dec 07, 2017	210.23	214.41	210.04	213.62	3,102,541	+2.24(+1.06%)
Dec 06, 2017	211.62	213.20	210.67	211.37	2,710,972	-2.05(-0.96%)
Dec 05, 2017	215.54	216.01	212.63	213.42	2,939,024	-1.99(-0.93%)
Dec 04, 2017	219.06	219.07	215.71	215.41	3,854,312	+1.46(+0.68%)
Dec 01, 2017	214.66	215.44	210.87	213.95	5,544,881	+1.13(+0.53%)
Nov 30, 2017	209.76	215.53	209.70	212.83	7,403,179	+5.40(+2.60%)
Nov 29, 2017	207.34	210.10	206.60	207.43	5,231,270	+2.32(+1.13%)
Nov 28, 2017	202.26	205.61	200.76	205.11	3,747,708	+3.68(+1.83%)
Nov 27, 2017	201.97	202.94	201.16	201.43	2,334,012	-0.72(-0.36%)
Nov 24, 2017	203.40	204.38	201.80	202.14	1,480,763	-0.41(-0.20%)
Nov 22, 2017	203.85	204.72	202.50	202.56	2,541,347	-1.36(-0.67%)
Nov 21, 2017	205.11	205.26	203.51	203.92	2,595,717	-0.09(-0.05%)
Nov 20, 2017	204.57	204.57	203.14	204.01	2,335,112	+0.09(+0.05%)
Nov 17, 2017	204.64	204.83	203.19	203.92	3,299,048	-1.16(-0.56%)
Nov 16, 2017	204.23	206.21	204.07	205.07	2,689,631	+1.51(+0.74%)
Nov 15, 2017	201.31	204.03	200.09	203.57	2,992,242	+0.32(+0.16%)
Nov 14, 2017	205.31	206.37	201.87	203.25	3,501,324	-2.59(-1.26%)
Nov 13, 2017	203.88	206.38	203.18	205.84	2,280,673	+0.10(+0.05%)
Nov 10, 2017	207.06	208.46	205.61	205.74	2,154,271	-0.55(-0.27%)
Nov 09, 2017	205.19	207.64	203.76	206.29	2,477,701	-0.39(-0.19%)
Nov 08, 2017	204.93	207.60	203.51	206.69	2,742,337	+1.23(+0.60%)
Nov 07, 2017	208.96	209.88	204.62	205.45	2,898,258	-3.15(-1.51%)
Nov 06, 2017	208.61	209.54	207.04	208.60	2,036,380	-0.78(-0.37%)
Nov 03, 2017	210.22	210.99	208.35	209.38	2,281,457	-2.12(-1.00%)
Nov 02, 2017	209.63	212.25	208.51	211.51	2,927,742	+2.24(+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.