Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	598.49	605.53	594.63	603.98	105,011	+7.20(+1.21%)
Jan 30, 2018	595.38	602.53	595.38	596.78	89,512	-2.35(-0.39%)
Jan 29, 2018	598.97	602.89	593.68	599.13	84,049	-1.17(-0.20%)
Jan 26, 2018	605.92	605.92	599.17	600.30	58,457	-5.41(-0.89%)
Jan 25, 2018	598.07	605.71	593.85	605.71	119,366	+9.35(+1.57%)
Jan 24, 2018	593.01	597.56	590.90	596.36	116,592	+3.84(+0.65%)
Jan 23, 2018	581.25	594.19	578.72	592.52	109,577	+11.99(+2.07%)
Jan 22, 2018	568.84	583.66	568.84	580.53	126,880	+11.13(+1.96%)
Jan 19, 2018	568.57	571.21	566.29	569.40	52,752	+1.95(+0.34%)
Jan 18, 2018	571.08	573.75	565.65	567.44	130,988	-3.76(-0.66%)
Jan 17, 2018	564.55	573.58	564.55	571.21	70,823	+8.96(+1.59%)
Jan 16, 2018	564.51	565.70	558.09	562.25	64,865	-0.57(-0.10%)
Jan 12, 2018		562.82	562.82	562.82	0	-0.89(-0.16%)
Jan 11, 2018	554.95	564.33	553.28	563.71	83,577	+8.31(+1.50%)
Jan 10, 2018	557.59	559.32	553.27	555.40	58,022	-3.39(-0.61%)
Jan 09, 2018	563.27	569.86	557.43	558.78	60,903	-4.46(-0.79%)
Jan 08, 2018	564.48	569.40	562.41	563.24	103,764	-3.37(-0.59%)
Jan 05, 2018	572.44	572.44	562.99	566.61	59,821	-4.05(-0.71%)
Jan 04, 2018	564.82	574.07	564.82	570.66	100,776	+7.74(+1.37%)
Jan 03, 2018	559.35	566.15	557.89	562.92	60,656	+2.22(+0.40%)
Jan 02, 2018	575.38	573.56	558.55	560.70	94,193	-12.87(-2.24%)
Dec 29, 2017		573.56	573.56	573.56	0	-0.49(-0.09%)
Dec 28, 2017	570.18	575.19	568.53	574.05	75,049	+4.35(+0.76%)
Dec 27, 2017	568.18	570.96	567.19	569.70	84,925	+1.51(+0.27%)
Dec 26, 2017	565.28	571.81	565.28	568.19	58,616	+0.62(+0.11%)
Dec 22, 2017	564.99	568.87	560.73	567.57	63,859	+3.40(+0.60%)
Dec 21, 2017	561.79	567.66	557.85	564.17	58,044	+2.48(+0.44%)
Dec 20, 2017	557.96	564.39	555.87	561.69	91,060	+6.01(+1.08%)
Dec 19, 2017	555.02	556.57	548.24	555.67	79,199	+1.22(+0.22%)
Dec 18, 2017	558.02	567.86	552.22	554.45	47,978	-0.97(-0.18%)
Dec 15, 2017	542.95	557.47	542.95	555.42	114,537	+14.05(+2.59%)
Dec 14, 2017	550.50	550.50	538.66	541.38	60,641	-8.43(-1.53%)
Dec 13, 2017	561.98	563.33	548.99	549.81	77,698	-11.12(-1.98%)
Dec 12, 2017	564.06	567.24	560.25	560.93	95,863	-2.44(-0.43%)
Dec 11, 2017	562.82	563.78	556.24	563.37	102,208	-0.21(-0.04%)
Dec 08, 2017	564.18	566.74	560.74	563.58	178,800	+1.26(+0.22%)
Dec 07, 2017	554.64	564.83	554.64	562.32	185,190	+7.25(+1.31%)
Dec 06, 2017	555.50	557.20	547.79	555.08	146,744	-1.43(-0.26%)
Dec 05, 2017	563.09	563.09	554.16	556.50	85,000	-6.39(-1.14%)
Dec 04, 2017	563.91	568.92	561.52	562.89	47,857	+3.83(+0.69%)
Dec 01, 2017	563.77	565.54	558.09	559.06	98,046	-3.64(-0.65%)
Nov 30, 2017	563.77	568.66	558.90	562.70	106,510	+0.54(+0.10%)
Nov 29, 2017	552.27	565.76	552.17	562.16	63,390	+11.31(+2.05%)
Nov 28, 2017	543.40	553.34	543.40	550.85	73,591	+8.94(+1.65%)
Nov 27, 2017	535.17	542.72	530.81	541.91	74,042	+6.90(+1.29%)
Nov 24, 2017	532.97	535.42	528.25	535.01	28,804	+2.91(+0.55%)
Nov 22, 2017	537.86	538.13	531.53	532.10	87,418	-4.60(-0.86%)
Nov 21, 2017	542.28	542.28	533.62	536.70	88,178	-2.54(-0.47%)
Nov 20, 2017	546.34	546.34	536.29	539.24	75,705	-5.95(-1.09%)
Nov 17, 2017	551.20	555.49	544.40	545.19	50,105	-7.84(-1.42%)
Nov 16, 2017	560.98	560.98	552.32	553.03	65,893	-6.28(-1.12%)
Nov 15, 2017	553.89	566.88	550.72	559.31	67,541	+4.09(+0.74%)
Nov 14, 2017	554.03	561.67	552.79	555.22	69,690	+0.63(+0.11%)
Nov 13, 2017	556.35	557.51	553.03	554.59	78,341	-3.12(-0.56%)
Nov 10, 2017	563.66	563.66	557.20	557.71	46,510	-5.71(-1.01%)
Nov 09, 2017	557.70	565.50	554.39	563.41	58,763	+4.94(+0.88%)
Nov 08, 2017	562.00	562.43	554.65	558.48	57,290	-2.26(-0.40%)
Nov 07, 2017	557.26	564.70	556.20	560.74	110,021	+2.16(+0.39%)
Nov 06, 2017	561.11	565.10	554.90	558.57	137,220	-3.05(-0.54%)
Nov 03, 2017	544.55	568.90	544.55	561.62	131,257	+16.05(+2.94%)
Nov 02, 2017	543.17	549.04	543.17	545.57	61,154	+2.34(+0.43%)

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.