Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	145.10	146.01	143.38	143.39	1,420,726	-0.82(-0.57%)
Feb 27, 2018	145.74	147.43	144.11	144.21	1,591,440	-1.15(-0.79%)
Feb 26, 2018	146.87	147.36	144.98	145.36	1,139,820	-0.83(-0.57%)
Feb 23, 2018	143.00	146.26	142.62	146.19	1,455,367	+4.08(+2.87%)
Feb 22, 2018	140.17	142.80	140.17	142.11	904,652	+2.32(+1.66%)
Feb 21, 2018	142.57	142.98	139.71	139.79	1,057,655	-1.92(-1.35%)
Feb 20, 2018	141.85	143.42	141.29	141.71	1,174,202	-1.01(-0.71%)
Feb 16, 2018		142.72	142.72	142.72	0	+2.27(+1.62%)
Feb 15, 2018	139.10	140.49	138.00	140.45	922,975	+2.05(+1.48%)
Feb 14, 2018		139.11	137.16	138.40	1,303,411	-0.63(-0.45%)
Feb 13, 2018		139.54		139.03	801,765	+0.39(+0.28%)
Feb 12, 2018	138.13	140.63	137.80	138.64	1,832,689	+1.18(+0.86%)
Feb 09, 2018	134.80	138.44	133.77	137.46	2,656,329	+4.41(+3.31%)
Feb 08, 2018		129.17	132.76	133.05	3,557,739	+3.88(+3.00%)
Feb 07, 2018	129.78	130.99	128.57	129.17	2,371,828	-1.58(-1.21%)
Feb 06, 2018		131.19	125.52	130.75	2,905,005	-0.73(-0.56%)
Feb 05, 2018	137.70	138.58	130.76	131.48	2,113,701	-6.07(-4.41%)
Feb 02, 2018	139.42	139.93	137.42	137.55	1,160,638	-2.55(-1.82%)
Feb 01, 2018	140.68	141.87	139.45	140.10	1,054,188	-0.74(-0.53%)
Jan 31, 2018	142.44	142.44	140.13	140.84	1,484,256	-1.70(-1.19%)
Jan 30, 2018	143.17	144.20	142.49	142.54	1,485,219	-0.49(-0.34%)
Jan 29, 2018	142.30	143.99	142.01	143.03	1,219,403	+0.45(+0.32%)
Jan 26, 2018	141.53	142.81	140.48	142.58	742,794	+1.78(+1.26%)
Jan 25, 2018	140.58	141.14	139.63	140.80	665,481	+0.66(+0.47%)
Jan 24, 2018	140.99	141.28	139.91	140.14	862,637	-0.25(-0.18%)
Jan 23, 2018	139.17	141.08	138.95	140.39	773,933	+0.20(+0.14%)
Jan 22, 2018	138.23	140.20	138.23	140.19	751,509	+2.08(+1.51%)
Jan 19, 2018	137.59	138.69	137.10	138.11	819,750	+0.17(+0.12%)
Jan 18, 2018	138.31	138.57	137.54	137.94	746,375	-0.31(-0.22%)
Jan 17, 2018	138.72	139.25	138.10	138.25	1,522,859	+0.74(+0.54%)
Jan 16, 2018	137.72	138.56	137.34	137.51	924,358	+0.29(+0.21%)
Jan 12, 2018		137.22	137.22	137.22	0	-0.61(-0.44%)
Jan 11, 2018	136.88	137.91	136.38	137.83	789,830	+0.82(+0.60%)
Jan 10, 2018		137.38		137.01	1,105,889	+0.72(+0.53%)
Jan 09, 2018	134.85	136.74	134.43	136.29	831,696	+1.44(+1.07%)
Jan 08, 2018	134.41	135.28	133.97	134.85	728,740	+0.27(+0.20%)
Jan 05, 2018	133.64	134.99	132.87	134.58	812,637	+1.32(+0.99%)
Jan 04, 2018	131.79	133.40	131.79	133.26	748,002	+1.85(+1.41%)
Jan 03, 2018	130.57	131.99	130.49	131.41	636,726	+1.06(+0.81%)
Jan 02, 2018	131.96	131.97	129.82	130.35	773,150	-0.78(-0.59%)
Dec 29, 2017		131.13	131.13	131.13	0	-0.86(-0.65%)
Dec 28, 2017	131.90	132.10	131.16	131.99	579,043	+0.50(+0.38%)
Dec 27, 2017	131.23	131.65	131.07	131.49	676,841	+0.09(+0.07%)
Dec 26, 2017	130.40	131.55	130.04	131.40	438,178	+1.08(+0.83%)
Dec 22, 2017	130.37	130.98	130.19	130.32	410,383	-0.31(-0.24%)
Dec 21, 2017	131.87	132.27	130.48	130.63	525,119	-0.96(-0.73%)
Dec 20, 2017	132.77	132.77	131.56	131.59	631,925	-0.57(-0.43%)
Dec 19, 2017	132.53	132.90	131.41	132.16	603,662	-0.18(-0.14%)
Dec 18, 2017	132.32	133.36	132.11	132.34	747,377	+0.38(+0.29%)
Dec 15, 2017	130.96	132.28	129.41	131.96	1,762,846	+2.06(+1.59%)
Dec 14, 2017	130.74	131.00	129.84	129.90	755,429	-0.91(-0.70%)
Dec 13, 2017	131.46	132.07	130.28	130.81	862,700	-0.39(-0.30%)
Dec 12, 2017	132.00	132.32	131.09	131.20	625,957	-0.63(-0.48%)
Dec 11, 2017	131.40	131.83	131.13	131.83	725,204	+0.11(+0.08%)
Dec 08, 2017	131.89	132.12	131.27	131.72	571,156	+0.52(+0.40%)
Dec 07, 2017	130.31	131.40	130.02	131.20	715,580	+0.64(+0.49%)
Dec 06, 2017	131.14	131.51	130.01	130.56	826,550	-0.32(-0.24%)
Dec 05, 2017	132.24	132.57	130.62	130.88	775,120	-1.36(-1.03%)
Dec 04, 2017	131.39	133.11	131.00	132.24	1,135,150	+1.83(+1.40%)

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.