Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	224.94	227.04	222.92	222.96	1,678,581	-1.73(-0.77%)
Feb 27, 2018	226.28	228.07	224.53	224.69	1,416,216	-0.96(-0.42%)
Feb 26, 2018	223.01	226.07	221.99	225.65	1,025,605	+2.82(+1.27%)
Feb 23, 2018	222.58	223.13	220.55	222.83	1,111,310	+1.48(+0.67%)
Feb 22, 2018				221.35	1,064,147	+1.56(+0.71%)
Feb 21, 2018	220.71	223.02	219.76	219.79	1,011,445	-0.18(-0.08%)
Feb 20, 2018	220.97	222.46	219.40	219.97	1,053,281	-2.65(-1.19%)
Feb 16, 2018		222.62	222.62	222.62	0	+2.80(+1.28%)
Feb 15, 2018	224.59	224.59	217.23	219.82	1,602,975	-2.80(-1.26%)
Feb 14, 2018	219.49	223.29	219.25	222.62	1,583,748	+1.49(+0.67%)
Feb 13, 2018	218.65	222.44	217.26	221.13	1,467,995	+0.64(+0.29%)
Feb 12, 2018	220.40	222.08	218.30	220.49	1,890,611	+1.00(+0.46%)
Feb 09, 2018	220.03	221.11	213.45	219.49	2,741,821	+1.08(+0.49%)
Feb 08, 2018	225.46	227.57	218.26	218.41	2,493,933	-7.46(-3.30%)
Feb 07, 2018	221.54	227.98	220.43	225.86	2,441,127	+3.42(+1.54%)
Feb 06, 2018	213.91	223.88	212.76	222.44	2,469,934	+2.15(+0.98%)
Feb 05, 2018	225.55	227.02	215.79	220.29	2,089,372	-6.27(-2.77%)
Feb 02, 2018	229.28	230.97	226.03	226.56	1,456,884	-4.50(-1.95%)
Feb 01, 2018	234.37	235.79	229.15	231.06	2,099,613	-3.71(-1.58%)
Jan 31, 2018	246.48	253.81	231.90	234.77	4,286,325	+4.18(+1.81%)
Jan 30, 2018	230.95	235.56	226.84	230.60	4,779,943	-12.86(-5.28%)
Jan 29, 2018	243.15	245.37	242.56	243.46	2,084,299	-1.11(-0.45%)
Jan 26, 2018	238.09	244.89	236.91	244.57	1,280,870	+6.48(+2.72%)
Jan 25, 2018	239.57	240.98	237.02	238.09	1,135,697	-1.55(-0.65%)
Jan 24, 2018	237.84	240.48	236.86	239.64	1,512,931	+2.36(+0.99%)
Jan 23, 2018	237.25	237.45	235.59	237.28	1,042,022	+0.00(+0.00%)
Jan 22, 2018	236.95	237.67	234.91	237.28	1,324,793	+0.42(+0.18%)
Jan 19, 2018	237.43	237.45	236.19	236.87	1,608,319	+0.39(+0.16%)
Jan 18, 2018	237.05	237.05	233.98	236.48	1,272,672	+0.47(+0.20%)
Jan 17, 2018	230.19	236.85	229.38	236.00	1,807,742	+7.01(+3.06%)
Jan 16, 2018	228.47	229.94	227.89	229.00	1,598,056	+1.83(+0.80%)
Jan 12, 2018		227.17	227.17	227.17	0	+4.57(+2.05%)
Jan 11, 2018	221.65	224.50	221.56	222.60	1,605,048	+1.05(+0.47%)
Jan 10, 2018		222.38	219.83	221.55	898,571	-0.73(-0.33%)
Jan 09, 2018	219.59	223.05	218.82	222.28	1,843,545	+2.69(+1.23%)
Jan 08, 2018	221.17	221.17	218.55	219.59	1,721,658	-2.39(-1.08%)
Jan 05, 2018	218.04	222.16	217.75	221.98	1,507,124	+3.91(+1.79%)
Jan 04, 2018	217.49	219.20	216.78	218.06	1,122,187	+1.00(+0.46%)
Jan 03, 2018	215.85	217.43	213.19	217.06	1,374,793	+2.98(+1.39%)
Jan 02, 2018	213.13	214.64	211.94	214.08	1,363,357	+0.94(+0.44%)
Dec 29, 2017		213.14	213.14	213.14	0	-1.92(-0.89%)
Dec 28, 2017	214.26	215.39	213.13	215.06	742,598	+1.71(+0.80%)
Dec 27, 2017	214.28	214.40	212.29	213.36	1,306,334	-0.18(-0.08%)
Dec 26, 2017	213.76	214.96	213.14	213.54	465,830	-0.16(-0.08%)
Dec 22, 2017	213.97	214.85	211.87	213.70	1,283,222	+0.49(+0.23%)
Dec 21, 2017	216.78	216.78	213.09	213.21	962,333	-2.69(-1.25%)
Dec 20, 2017	215.96	218.98	215.76	215.90	1,171,703	-0.07(-0.03%)
Dec 19, 2017	215.08	217.03	213.56	215.96	1,180,288	+0.92(+0.43%)
Dec 18, 2017	216.23	217.32	212.69	215.04	1,521,824	+0.77(+0.36%)
Dec 15, 2017	215.51	216.99	213.85	214.28	3,587,655	-0.86(-0.40%)
Dec 14, 2017	219.41	220.26	214.19	215.14	2,045,431	-4.68(-2.13%)
Dec 13, 2017	217.62	220.66	216.31	219.82	2,749,777	+3.13(+1.45%)
Dec 12, 2017	216.68	217.00	213.25	216.68	2,300,896	+2.59(+1.21%)
Dec 11, 2017	213.70	215.67	213.21	214.09	1,479,880	+1.11(+0.52%)
Dec 08, 2017	213.74	214.22	212.29	212.99	1,035,995	+1.15(+0.54%)
Dec 07, 2017	210.89	212.88	210.76	211.84	1,290,480	+0.88(+0.42%)
Dec 06, 2017	212.47	212.47	210.52	210.96	1,069,453	-0.74(-0.35%)
Dec 05, 2017	213.08	213.22	210.59	211.70	1,974,631	-1.38(-0.65%)
Dec 04, 2017	221.28	221.28	212.95	213.08	1,959,962	-6.34(-2.89%)

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.