Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		121.27	121.27	121.27	0	+1.32(+1.10%)
Mar 28, 2018	123.26	123.26	119.33	119.95	1,825,034	-3.42(-2.77%)
Mar 27, 2018	127.38	128.35	122.24	123.37	1,891,213	-2.66(-2.11%)
Mar 26, 2018	123.66	126.45	123.58	126.03	1,398,220	+3.97(+3.25%)
Mar 23, 2018	122.13	127.07	119.64	122.06	2,683,089	-0.04(-0.03%)
Mar 22, 2018	123.26	124.00	121.82	122.10	895,231	-2.25(-1.81%)
Mar 21, 2018	126.12	126.12	123.91	124.35	1,125,202	-1.81(-1.43%)
Mar 20, 2018	125.95	128.42	125.41	126.16	1,349,664	+0.57(+0.45%)
Mar 19, 2018	123.50	126.24	122.75	125.59	1,492,452	+1.12(+0.90%)
Mar 16, 2018	125.16	127.06	124.35	124.47	2,160,437	-1.04(-0.83%)
Mar 15, 2018	125.35	125.97	124.58	125.51	1,607,434	+0.76(+0.61%)
Mar 14, 2018	124.88	124.93	123.49	124.75	1,497,120	+0.72(+0.58%)
Mar 13, 2018	127.19	127.50	123.39	124.03	1,845,719	-3.16(-2.48%)
Mar 12, 2018	125.72	127.76	124.76	127.19	3,293,801	+1.35(+1.07%)
Mar 09, 2018	124.36	126.03	123.61	125.84	1,893,873	+2.32(+1.88%)
Mar 08, 2018	125.02	126.02	122.93	123.52	1,219,600	-0.73(-0.59%)
Mar 07, 2018		124.48		124.25	2,101,238	+3.72(+3.09%)
Mar 06, 2018	118.75	120.93	118.06	120.53	3,487,502	+2.29(+1.94%)
Mar 05, 2018	114.35	118.72	113.90	118.24	4,257,739	+1.90(+1.63%)
Mar 02, 2018	115.43	118.50	113.30	116.34	8,108,329	-7.32(-5.92%)
Mar 01, 2018	131.00	131.71	122.00	123.66	6,304,410	-8.09(-6.14%)
Feb 28, 2018	130.35	133.64	130.20	131.75	2,239,172	+2.90(+2.25%)
Feb 27, 2018	128.60	130.56	128.17	128.85	2,096,061	+0.19(+0.15%)
Feb 26, 2018	126.85	128.98	126.29	128.66	1,793,078	+2.24(+1.77%)
Feb 23, 2018	126.41	126.88	124.29	126.42	1,986,965	+1.19(+0.95%)
Feb 22, 2018		126.15		125.23	1,578,905	+2.29(+1.86%)
Feb 21, 2018	124.34	126.53	122.78	122.94	1,521,045	-0.66(-0.53%)
Feb 20, 2018	123.39	124.36	122.53	123.60	1,911,022	-0.95(-0.76%)
Feb 16, 2018		124.55	124.55	124.55	0	+0.93(+0.75%)
Feb 15, 2018	125.13	125.63	120.84	123.62	2,207,320	-0.80(-0.64%)
Feb 14, 2018	119.40	124.74	119.19	124.42	2,840,560	+4.34(+3.61%)
Feb 13, 2018	115.90	120.24	115.11	120.08	2,169,320	+3.50(+3.00%)
Feb 12, 2018	114.01	117.30	113.46	116.58	2,560,329	+3.45(+3.05%)
Feb 09, 2018	110.01	114.93	108.82	113.13	2,705,045	+4.67(+4.31%)
Feb 08, 2018	113.29	114.27	108.46	108.46	2,962,260	-4.44(-3.93%)
Feb 07, 2018	115.36	118.70	112.68	112.90	2,423,376	-2.66(-2.30%)
Feb 06, 2018	113.27	117.21	111.47	115.56	3,181,627	-2.69(-2.27%)
Feb 05, 2018	120.07	121.17	116.06	118.25	3,342,161	-4.47(-3.64%)
Feb 02, 2018	125.66	127.54	120.73	122.72	4,009,670	-2.99(-2.38%)
Feb 01, 2018	123.45	129.34	123.45	125.71	4,291,166	+1.92(+1.55%)
Jan 31, 2018	120.79	127.83	120.01	123.79	6,835,005	+5.05(+4.25%)
Jan 30, 2018	122.75	123.30	122.55	118.74	9,355,776	-6.31(-5.05%)
Jan 29, 2018	148.25	151.37	124.24	125.05	20,002,308	-24.95(-16.63%)
Jan 26, 2018	145.21	165.00	144.25	150.00	27,806,732	+12.37(+8.99%)
Jan 25, 2018	137.66	139.32	136.74	137.63	1,126,021	+0.56(+0.41%)
Jan 24, 2018	137.00	138.32	135.76	137.07	1,438,461	-0.89(-0.65%)
Jan 23, 2018	137.00	138.12	136.72	137.96	1,344,872	+1.27(+0.93%)
Jan 22, 2018		137.40	134.85	136.69	1,260,937	+0.65(+0.48%)
Jan 19, 2018	135.65	136.62	135.50	136.04	1,287,132	+0.41(+0.30%)
Jan 18, 2018	135.00	136.19	134.01	135.63	1,088,422	+0.30(+0.22%)
Jan 17, 2018	133.00	135.99	132.39	135.33	1,454,277	+3.19(+2.41%)
Jan 16, 2018	133.21	134.45	132.06	132.14	1,386,794	-0.39(-0.29%)
Jan 12, 2018		132.53	132.53	132.53	0	-0.74(-0.56%)
Jan 11, 2018	131.73	133.33	130.87	133.27	1,345,865	+4.05(+3.13%)
Jan 10, 2018		129.22		129.22	1,270,873	-0.05(-0.04%)
Jan 09, 2018	130.85	131.00	128.92	129.27	1,324,907	-1.63(-1.25%)
Jan 08, 2018	131.00	131.13	130.00	130.90	1,277,124	-0.36(-0.27%)
Jan 05, 2018	131.75	132.29	131.00	131.26	995,542	+0.02(+0.02%)
Jan 04, 2018	130.38	132.80	130.17	131.24	1,659,474	+1.21(+0.93%)
Jan 03, 2018	127.98	130.99	127.80	130.03	1,874,522	+2.74(+2.15%)

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.