Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	147.04	148.06	143.68	143.68	786,796	-2.20(-1.51%)
Feb 27, 2018	145.59	146.64	144.46	145.87	803,328	+0.42(+0.29%)
Feb 26, 2018	144.46	146.00	143.53	145.46	645,605	+2.05(+1.43%)
Feb 23, 2018	143.33	143.49	141.25	143.40	1,169,844	+0.97(+0.68%)
Feb 22, 2018	144.98	145.33	141.81	142.44	859,012	-2.12(-1.47%)
Feb 21, 2018	145.11	146.88	144.56	144.56	515,615	-0.54(-0.37%)
Feb 20, 2018	147.39	148.25	144.88	145.10	925,188	-2.81(-1.90%)
Feb 16, 2018		147.91	147.91	147.91	0	+3.19(+2.20%)
Feb 15, 2018	144.28	144.77	142.89	144.72	685,134	+1.06(+0.74%)
Feb 14, 2018	141.54	143.80	141.21	143.67	575,044	+1.40(+0.98%)
Feb 13, 2018	139.56	143.13	139.08	142.27	750,796	+2.10(+1.50%)
Feb 12, 2018	140.50	141.80	138.48	140.17	880,465	+0.34(+0.24%)
Feb 09, 2018	138.74	141.00	136.90	139.83	1,127,183	+2.18(+1.58%)
Feb 08, 2018	140.84	142.27	137.61	137.65	1,508,659	-3.49(-2.48%)
Feb 07, 2018	140.77	142.28	140.24	141.15	1,070,959	+0.82(+0.59%)
Feb 06, 2018	134.26	141.40	133.34	140.32	1,594,349	+2.44(+1.77%)
Feb 05, 2018	141.20	142.13	135.93	137.88	793,112	-3.26(-2.31%)
Feb 02, 2018	143.07	143.69	141.08	141.15	803,560	-2.81(-1.95%)
Feb 01, 2018	144.65	145.26	142.86	143.96	764,127	-1.22(-0.84%)
Jan 31, 2018	147.82	148.03	144.39	145.17	727,908	-2.47(-1.67%)
Jan 30, 2018	147.39	148.21	146.42	147.64	662,183	-0.53(-0.36%)
Jan 29, 2018	149.34	151.18	147.93	148.18	684,883	+1.41(+0.96%)
Jan 26, 2018	145.38	147.09	145.31	146.76	1,252,981	+1.41(+0.97%)
Jan 25, 2018	145.85	146.21	144.82	145.35	550,130	-0.11(-0.07%)
Jan 24, 2018	147.04	147.92	145.41	145.46	801,699	-0.78(-0.53%)
Jan 23, 2018	146.13	146.82	145.89	146.24	501,828	-0.40(-0.27%)
Jan 22, 2018	145.32	146.65	144.90	146.64	363,583	+1.56(+1.07%)
Jan 19, 2018	144.81	145.41	144.11	145.08	766,293	+1.06(+0.74%)
Jan 18, 2018	143.49	144.93	143.49	144.02	483,664	+0.38(+0.27%)
Jan 17, 2018	142.74	143.78	142.20	143.63	519,060	+1.37(+0.97%)
Jan 16, 2018	142.95	143.45	142.14	142.26	586,047	-0.53(-0.37%)
Jan 12, 2018		142.79	142.79	142.79	0	+1.13(+0.80%)
Jan 11, 2018	141.87	142.47	141.41	141.66	567,440	-0.16(-0.11%)
Jan 10, 2018	141.27	142.37	140.88	141.82	688,933	-0.06(-0.04%)
Jan 09, 2018	138.20	142.56	137.94	141.88	1,085,059	+3.83(+2.77%)
Jan 08, 2018	138.50	138.99	136.47	138.05	900,497	-0.45(-0.32%)
Jan 05, 2018	136.00	138.68	135.27	138.50	1,023,117	+3.34(+2.47%)
Jan 04, 2018	136.16	136.72	135.12	135.16	439,395	-0.49(-0.36%)
Jan 03, 2018	135.54	135.93	134.87	135.65	493,386	+0.62(+0.46%)
Jan 02, 2018	133.11	135.06	132.87	135.02	571,466	+2.32(+1.75%)
Dec 29, 2017		132.70	132.70	132.70	0	-1.12(-0.83%)
Dec 28, 2017	134.25	134.25	133.10	133.82	402,258	+0.08(+0.06%)
Dec 27, 2017	134.14	134.37	133.16	133.73	368,993	-0.24(-0.18%)
Dec 26, 2017	134.03	134.62	133.75	133.97	277,130	+0.27(+0.20%)
Dec 22, 2017	133.96	133.96	132.80	133.71	357,684	-0.55(-0.41%)
Dec 21, 2017	135.94	136.08	133.71	134.26	668,715	-1.37(-1.01%)
Dec 20, 2017	136.16	137.42	135.47	135.63	608,675	-0.77(-0.56%)
Dec 19, 2017	134.77	137.15	134.40	136.40	777,738	+2.07(+1.54%)
Dec 18, 2017	132.99	134.85	132.83	134.32	907,721	+2.00(+1.51%)
Dec 15, 2017	130.22	132.91	129.97	132.33	1,236,734	+2.68(+2.07%)
Dec 14, 2017	130.34	131.36	129.45	129.65	607,576	-0.35(-0.27%)
Dec 13, 2017	129.25	130.42	128.61	130.00	546,495	+0.20(+0.15%)
Dec 12, 2017	129.80	130.54	129.16	129.80	579,172	+0.19(+0.15%)
Dec 11, 2017	129.52	130.29	129.16	129.61	633,883	-0.39(-0.30%)
Dec 08, 2017	129.24	130.61	129.16	130.00	808,148	+0.83(+0.64%)
Dec 07, 2017	129.32	130.18	128.68	129.17	446,147	-0.21(-0.16%)
Dec 06, 2017	129.32	130.15	127.63	129.37	737,826	+0.24(+0.19%)
Dec 05, 2017	129.03	131.84	128.69	129.13	689,250	-2.24(-1.70%)
Dec 04, 2017	130.30	133.21	130.30	131.37	976,355	+1.18(+0.91%)

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.