Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	269.13	271.56	263.70	264.69	1,513,927	-3.58(-1.33%)
Jan 30, 2018	272.87	274.62	267.81	268.27	917,561	-5.67(-2.07%)
Jan 29, 2018	275.14	276.24	272.96	273.94	648,418	-1.53(-0.56%)
Jan 26, 2018	275.14	276.01	272.75	275.47	703,218	+2.59(+0.95%)
Jan 25, 2018	277.57	279.23	272.38	272.88	851,224	-3.05(-1.11%)
Jan 24, 2018	272.49	277.13	269.18	275.93	741,272	+4.72(+1.74%)
Jan 23, 2018	271.49	272.46	268.82	271.21	599,983	-1.09(-0.40%)
Jan 22, 2018	273.00	274.68	268.77	272.30	689,603	-0.72(-0.26%)
Jan 19, 2018	268.04	273.17	266.79	273.02	785,697	+6.69(+2.51%)
Jan 18, 2018	264.92	267.13	263.36	266.33	659,208	+1.29(+0.49%)
Jan 17, 2018	259.61	265.82	257.50	265.04	1,067,838	+7.15(+2.77%)
Jan 16, 2018	259.86	260.51	256.35	257.89	844,324	-0.71(-0.27%)
Jan 12, 2018		258.60	258.60	258.60	0	-1.15(-0.44%)
Jan 11, 2018	258.54	260.28	256.96	259.75	813,856	+1.30(+0.50%)
Jan 10, 2018			258.06	258.45	703,169	-2.81(-1.08%)
Jan 09, 2018	260.18	262.38	258.01	261.26	531,083	+1.26(+0.48%)
Jan 08, 2018	260.95	266.26	259.21	260.00	641,338	-0.28(-0.11%)
Jan 05, 2018	259.49	262.33	257.51	260.28	641,546	+2.60(+1.01%)
Jan 04, 2018	255.56	261.22	254.22	257.68	892,177	+3.84(+1.51%)
Jan 03, 2018	249.90	255.71	248.82	253.84	1,358,724	+4.58(+1.84%)
Jan 02, 2018	241.34	252.03	241.29	249.26	1,423,480	+8.72(+3.63%)
Dec 29, 2017		240.54	240.54	240.54	0	-1.82(-0.75%)
Dec 28, 2017	242.85	243.54	240.96	242.36	747,264	+0.05(+0.02%)
Dec 27, 2017	245.00	246.02	241.68	242.31	647,712	-2.34(-0.96%)
Dec 26, 2017	243.66	246.89	242.24	244.65	646,306	+2.15(+0.89%)
Dec 22, 2017	240.98	243.40	240.15	242.50	974,991	+1.00(+0.41%)
Dec 21, 2017	242.68	243.24	241.08	241.50	1,151,861	-0.55(-0.23%)
Dec 20, 2017	243.35	244.17	240.54	242.05	913,590	-0.98(-0.40%)
Dec 19, 2017	245.21	245.98	242.33	243.03	932,554	-2.85(-1.16%)
Dec 18, 2017	241.80	246.46	240.68	245.88	1,385,123	+5.68(+2.36%)
Dec 15, 2017	243.83	244.17	239.58	240.20	1,820,843	-1.25(-0.52%)
Dec 14, 2017	246.63	247.44	240.63	241.45	944,296	-4.47(-1.82%)
Dec 13, 2017	251.67	252.96	245.62	245.92	1,223,054	-0.94(-0.38%)
Dec 12, 2017	246.23	247.94	244.65	246.86	986,163	-0.38(-0.15%)
Dec 11, 2017	250.08	250.64	245.37	247.24	724,868	-3.83(-1.53%)
Dec 08, 2017	246.39	251.38	244.59	251.07	609,540	+6.21(+2.54%)
Dec 07, 2017	245.00	247.98	243.14	244.86	828,045	-0.97(-0.39%)
Dec 06, 2017	249.53	251.22	245.46	245.83	999,385	-4.38(-1.75%)
Dec 05, 2017	259.35	263.63	246.77	250.21	2,115,458	-0.18(-0.07%)
Dec 04, 2017	236.02	252.53	235.82	250.39	1,990,979	+15.99(+6.82%)
Dec 01, 2017	235.00	237.17	229.50	234.40	838,382	-1.81(-0.77%)
Nov 30, 2017	236.59	241.63	235.64	236.21	1,366,589	-0.11(-0.05%)
Nov 29, 2017	227.49	241.49	226.25	236.32	2,037,074	+7.85(+3.44%)
Nov 28, 2017	217.08	228.88	215.86	228.47	1,215,140	+12.13(+5.61%)
Nov 27, 2017	217.13	218.81	214.87	216.34	789,436	+0.08(+0.04%)
Nov 24, 2017	217.19	219.00	215.43	216.26	388,601	-2.39(-1.09%)
Nov 22, 2017	216.15	220.89	215.10	218.65	580,490	+2.96(+1.37%)
Nov 21, 2017	220.40	220.47	215.09	215.69	822,067	-4.69(-2.13%)
Nov 20, 2017	219.91	222.35	218.56	220.38	710,059	-0.11(-0.05%)
Nov 17, 2017	219.83	221.31	216.10	220.49	756,453	+0.83(+0.38%)
Nov 16, 2017	215.89	219.94	215.02	219.66	669,821	+3.89(+1.80%)
Nov 15, 2017	215.21	216.67	213.72	215.77	588,463	-0.12(-0.06%)
Nov 14, 2017	220.00	223.38	215.10	215.89	1,116,114	+1.72(+0.80%)
Nov 13, 2017	214.16	216.99	212.28	214.17	734,615	-0.26(-0.12%)
Nov 10, 2017	210.57	215.48	210.04	214.43	851,071	+3.34(+1.58%)
Nov 09, 2017	209.11	211.95	207.31	211.09	618,606	+1.44(+0.69%)
Nov 08, 2017	208.36	212.00	207.84	209.65	740,499	+1.54(+0.74%)
Nov 07, 2017	208.62	209.97	206.54	208.11	618,506	-0.75(-0.36%)
Nov 06, 2017	211.57	212.22	208.45	208.86	705,571	-3.64(-1.71%)
Nov 03, 2017	211.69	213.64	210.52	212.50	1,196,532	-2.02(-0.94%)
Nov 02, 2017		214.79	207.56	214.52	1,076,812	+6.96(+3.35%)

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.