Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		125.58	125.58	125.58	0	+0.90(+0.72%)
Mar 28, 2018	124.69	126.33	124.47	124.68	2,804,331	-0.14(-0.11%)
Mar 27, 2018	125.41	127.14	123.53	124.82	3,522,030	-0.65(-0.52%)
Mar 26, 2018	124.62	125.73	123.22	125.47	2,514,431	+2.54(+2.07%)
Mar 23, 2018	123.54	125.15	122.62	122.93	2,579,301	-0.64(-0.52%)
Mar 22, 2018	122.58	125.45	122.07	123.57	2,840,210	+0.59(+0.48%)
Mar 21, 2018	126.85	126.85	122.85	122.98	2,803,461	-3.44(-2.72%)
Mar 20, 2018	125.61	127.60	125.61	126.42	2,883,026	+1.03(+0.82%)
Mar 19, 2018	126.38	126.69	124.44	125.39	2,987,875	-1.24(-0.98%)
Mar 16, 2018	126.47	127.19	125.61	126.63	4,702,454	-0.09(-0.07%)
Mar 15, 2018	127.00	127.38	126.07	126.71	2,479,929	+0.16(+0.13%)
Mar 14, 2018	126.58	127.27	125.80	126.55	2,855,477	+0.18(+0.14%)
Mar 13, 2018	125.56	129.71	125.56	126.37	2,498,797	+1.01(+0.81%)
Mar 12, 2018	123.83	125.89	123.83	125.36	2,827,411	+1.30(+1.04%)
Mar 09, 2018	123.27	124.70	123.15	124.06	2,514,056	+0.72(+0.59%)
Mar 08, 2018	121.41	123.45	121.06	123.33	3,501,300	+2.37(+1.96%)
Mar 07, 2018		121.69		120.97	3,182,449	+0.97(+0.81%)
Mar 06, 2018	118.14	121.34	117.69	120.00	3,639,143	+1.79(+1.51%)
Mar 05, 2018	115.15	118.58	115.15	118.21	2,876,812	+2.43(+2.10%)
Mar 02, 2018	116.33	116.43	114.07	115.78	3,731,966	-1.18(-1.01%)
Mar 01, 2018	120.10	120.64	116.57	116.97	3,678,001	-3.42(-2.84%)
Feb 28, 2018	122.10	122.37	120.37	120.39	4,647,466	-1.18(-0.97%)
Feb 27, 2018	123.32	123.55	117.35	121.57	5,292,008	-1.76(-1.43%)
Feb 26, 2018	122.81	123.52	122.76	123.33	2,562,420	+0.75(+0.61%)
Feb 23, 2018	120.62	122.58	119.99	122.58	2,227,900	+2.50(+2.08%)
Feb 22, 2018				120.08	3,161,659	+1.33(+1.12%)
Feb 21, 2018	120.47	121.18	118.67	118.75	3,254,571	-1.55(-1.29%)
Feb 20, 2018	120.24	121.57	119.82	120.31	2,569,878	-0.67(-0.56%)
Feb 16, 2018		120.98	120.98	120.98	0	+3.28(+2.79%)
Feb 15, 2018	117.13	118.31	114.96	117.70	3,730,486	+0.64(+0.55%)
Feb 14, 2018	116.67	117.42	114.59	117.06	5,589,126	-0.72(-0.61%)
Feb 13, 2018	117.54	118.31	116.53	117.78	4,054,129	+0.07(+0.06%)
Feb 12, 2018	118.36	118.57	115.64	117.71	4,422,202	+0.16(+0.13%)
Feb 09, 2018	116.08	118.31	112.64	117.55	4,603,169	+2.14(+1.86%)
Feb 08, 2018	120.86	121.77	115.31	115.41	4,502,117	-5.56(-4.59%)
Feb 07, 2018	120.84	122.98	120.31	120.97	2,599,209	-0.15(-0.12%)
Feb 06, 2018	121.21	122.84	118.92	121.11	4,417,644	-3.08(-2.48%)
Feb 05, 2018	124.54	125.81	122.50	124.19	3,472,916	-1.29(-1.03%)
Feb 02, 2018	126.53	126.79	124.62	125.48	2,863,920	-1.59(-1.25%)
Feb 01, 2018	127.90	129.05	126.62	127.07	2,720,971	-0.55(-0.43%)
Jan 31, 2018	125.64	128.60	125.49	127.62	3,685,808	+2.20(+1.76%)
Jan 30, 2018	124.32	125.86	123.75	125.42	2,823,949	+0.71(+0.57%)
Jan 29, 2018	125.20	126.14	124.15	124.71	4,515,424	-0.69(-0.55%)
Jan 26, 2018	123.68	125.40	123.42	125.40	2,439,632	+1.88(+1.52%)
Jan 25, 2018	123.09	123.61	122.26	123.52	2,788,680	+1.04(+0.85%)
Jan 24, 2018	121.92	123.28	121.84	122.49	3,543,262	+0.48(+0.40%)
Jan 23, 2018	120.54	122.21	120.28	122.00	3,383,419	+1.69(+1.41%)
Jan 22, 2018	118.97	120.31	118.73	120.31	2,114,266	+1.40(+1.18%)
Jan 19, 2018	117.42	118.95	116.43	118.91	3,801,536	+2.10(+1.80%)
Jan 18, 2018	118.01	118.09	116.40	116.81	3,953,973	-1.25(-1.06%)
Jan 17, 2018	117.61	118.51	117.12	118.06	2,314,347	+0.87(+0.74%)
Jan 16, 2018	115.12	119.24	115.12	117.19	3,400,358	+2.27(+1.98%)
Jan 12, 2018		114.92	114.92	114.92	0	-1.70(-1.46%)
Jan 11, 2018	119.24	119.25	116.22	116.62	3,754,503	-2.28(-1.92%)
Jan 10, 2018	121.32	121.48	119.40	118.90	3,854,581	-2.97(-2.44%)
Jan 09, 2018	122.78	122.91	121.71	121.87	1,830,406	-0.83(-0.68%)
Jan 08, 2018	121.54	123.77	121.54	122.70	2,178,279	+1.30(+1.07%)
Jan 05, 2018	121.17	121.57	120.61	121.41	2,452,839	+0.78(+0.64%)
Jan 04, 2018	122.21	122.66	120.60	120.63	2,001,672	-1.79(-1.46%)
Jan 03, 2018	121.87	123.13	121.71	122.42	2,049,079	+0.48(+0.39%)

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.