Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	145.51	146.14	143.83	144.24	28,366,938	-0.76(-0.52%)
Jan 30, 2018	145.44	145.95	144.58	144.99	26,592,716	-1.40(-0.96%)
Jan 29, 2018	146.73	147.46	146.32	146.40	19,814,018	-0.83(-0.56%)
Jan 26, 2018	147.16	147.30	146.47	147.22	17,475,312	+0.53(+0.36%)
Jan 25, 2018	147.26	147.51	145.94	146.70	21,990,346	+0.06(+0.04%)
Jan 24, 2018	147.93	148.17	146.12	146.64	22,037,530	-0.91(-0.62%)
Jan 23, 2018	146.89	147.87	146.37	147.56	18,320,464	+0.47(+0.32%)
Jan 22, 2018	146.12	147.09	146.04	147.09	13,749,561	+0.78(+0.54%)
Jan 19, 2018	144.58	146.38	144.41	146.30	33,650,100	+1.90(+1.32%)
Jan 18, 2018	145.03	145.28	144.26	144.40	19,399,130	-1.00(-0.69%)
Jan 17, 2018	144.64	145.69	144.16	145.40	20,093,822	+1.37(+0.95%)
Jan 16, 2018	146.54	147.05	143.72	144.03	30,008,726	-1.86(-1.28%)
Jan 12, 2018		145.90	145.90	145.90	0	+0.61(+0.42%)
Jan 11, 2018	143.05	145.44	142.96	145.29	28,725,500	+2.45(+1.72%)
Jan 10, 2018		143.14	141.99	142.83	20,059,040	+0.02(+0.01%)
Jan 09, 2018	143.20	143.44	142.73	142.82	17,957,970	-0.19(-0.13%)
Jan 08, 2018	142.73	143.23	141.60	143.01	19,988,350	+0.22(+0.15%)
Jan 05, 2018	142.87	142.96	142.00	142.79	21,555,206	+0.30(+0.21%)
Jan 04, 2018	142.95	143.12	142.08	142.49	15,395,900	+0.38(+0.27%)
Jan 03, 2018	141.94	142.48	141.62	142.11	23,647,544	+0.15(+0.10%)
Jan 02, 2018	141.32	142.03	140.64	141.97	22,198,532	+1.33(+0.94%)
Dec 29, 2017		140.64	140.64	140.64	0	-1.17(-0.83%)
Dec 28, 2017	141.36	141.83	141.15	141.81	11,015,353	+0.55(+0.39%)
Dec 27, 2017	141.33	142.01	140.96	141.26	17,282,574	-0.14(-0.10%)
Dec 26, 2017	141.14	141.53	141.04	141.40	12,949,490	+0.08(+0.06%)
Dec 22, 2017	141.49	141.50	140.95	141.31	14,742,474	-0.26(-0.18%)
Dec 21, 2017	141.36	142.08	141.21	141.57	18,168,732	+0.62(+0.44%)
Dec 20, 2017	141.29	141.46	140.46	140.95	20,709,752	+0.28(+0.20%)
Dec 19, 2017	142.21	142.23	140.44	140.68	26,444,584	-1.12(-0.79%)
Dec 18, 2017	141.22	142.18	141.03	141.80	24,707,624	+1.89(+1.35%)
Dec 15, 2017	138.81	140.84	138.38	139.91	46,629,640	+1.97(+1.43%)
Dec 14, 2017	139.55	139.87	137.52	137.94	35,761,124	-1.54(-1.11%)
Dec 13, 2017	138.59	140.34	138.59	139.48	32,726,046	+0.83(+0.60%)
Dec 12, 2017	139.41	139.62	138.60	138.66	28,125,206	-0.43(-0.31%)
Dec 11, 2017	139.09	139.79	138.78	139.09	28,992,336	-0.06(-0.04%)
Dec 08, 2017	139.82	139.94	139.02	139.14	22,669,138	+0.00(+0.00%)
Dec 07, 2017	139.05	139.58	137.87		29,427,266	+0.00(+0.00%)
Dec 06, 2017	138.19	138.94	137.80	138.05	23,139,390	-0.65(-0.47%)
Dec 05, 2017	138.70	140.57	138.69	138.70	32,266,690	-1.40(-1.00%)
Dec 04, 2017	142.35	142.67	139.96	140.10	39,113,404	-0.52(-0.37%)
Dec 01, 2017	140.62	141.26	138.11	140.62	68,265,816	-0.58(-0.41%)
Nov 30, 2017	141.62	142.03	140.86	141.20	35,043,172	+0.26(+0.18%)
Nov 29, 2017	140.92	141.71	140.56	140.94	41,042,808	+0.47(+0.33%)
Nov 28, 2017	138.78	140.58	138.45	140.47	39,051,292	+2.18(+1.57%)
Nov 27, 2017	139.04	139.34	138.25	138.30	20,033,274	-0.42(-0.30%)
Nov 24, 2017	138.96	139.11	138.55	138.72	7,417,223	+0.06(+0.04%)
Nov 22, 2017	139.02	139.47	138.64	138.66	15,382,968	-0.18(-0.13%)
Nov 21, 2017	138.03	139.02	137.90	138.85	31,946,952	+1.43(+1.04%)
Nov 20, 2017	136.71	137.46	136.31	137.41	24,792,958	+0.99(+0.73%)
Nov 17, 2017	135.32	136.96	135.25	136.42	28,092,850	+0.62(+0.46%)
Nov 16, 2017	134.36	136.38	134.34	135.80	28,165,104	+1.97(+1.47%)
Nov 15, 2017	133.57	134.36	132.79	133.83	26,016,086	-0.53(-0.40%)
Nov 14, 2017	134.23	134.62	133.79	134.36	21,393,294	-0.37(-0.27%)
Nov 13, 2017	134.11	134.93	133.71	134.73	15,970,139	+0.04(+0.03%)
Nov 10, 2017	134.82	135.18	134.49	134.69	19,395,134	-0.10(-0.07%)
Nov 09, 2017	134.42	135.45	133.51	134.80	43,470,496	-0.48(-0.35%)
Nov 08, 2017	134.78	135.50	134.02	135.27	33,366,308	+0.18(+0.14%)
Nov 07, 2017	136.74	136.79	134.67	135.09	32,146,292	-1.64(-1.20%)
Nov 06, 2017	136.70	137.28	136.37	136.73	16,948,210	+0.16(+0.11%)
Nov 03, 2017	136.45	136.89	136.06	136.57	24,279,932	-0.09(-0.07%)
Nov 02, 2017	136.23	137.14	135.75	136.66	30,660,114	+0.40(+0.30%)

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.