Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		257.56	257.56	257.56	0	+1.23(+0.48%)
Mar 28, 2018	256.57	257.83	253.88	256.34	966,336	+0.38(+0.15%)
Mar 27, 2018	257.73	259.80	254.42	255.96	950,182	-0.43(-0.17%)
Mar 26, 2018	251.55	256.72	251.16	256.39	972,154	+6.22(+2.48%)
Mar 23, 2018	253.90	256.05	249.93	250.17	856,368	-3.94(-1.55%)
Mar 22, 2018	258.20	258.20	253.95	254.11	999,488	-4.87(-1.88%)
Mar 21, 2018	261.88	263.25	258.67	258.98	1,232,570	-2.67(-1.02%)
Mar 20, 2018	258.81	263.86	257.23	261.64	1,097,103	+3.46(+1.34%)
Mar 19, 2018	260.52	262.11	256.74	258.18	1,273,069	-2.63(-1.01%)
Mar 16, 2018	259.79	261.89	259.09	260.81	2,225,433	+1.57(+0.60%)
Mar 15, 2018	259.37	261.12	257.88	259.25	848,675	+0.56(+0.22%)
Mar 14, 2018	258.38	260.03	257.30	258.68	773,699	+0.50(+0.19%)
Mar 13, 2018	258.44	259.04	256.33	258.18	929,094	+1.69(+0.66%)
Mar 12, 2018	259.25	260.58	255.26	256.49	1,098,660	-4.10(-1.57%)
Mar 09, 2018	258.57	263.62	255.34	260.59	1,129,444	+2.85(+1.11%)
Mar 08, 2018	257.29	261.07	253.45	257.74	1,813,760	-3.60(-1.38%)
Mar 07, 2018		261.85		261.35	788,176	+0.17(+0.07%)
Mar 06, 2018	258.76	261.52	255.91	261.18	803,263	+2.41(+0.93%)
Mar 05, 2018	256.52	259.18	254.66	258.77	720,466	+0.76(+0.29%)
Mar 02, 2018	256.90	259.80	255.58	258.01	829,218	+0.08(+0.03%)
Mar 01, 2018	259.76	263.31	255.28	257.94	929,234	-2.01(-0.77%)
Feb 28, 2018	264.90	265.85	259.94	259.94	1,053,103	-4.88(-1.84%)
Feb 27, 2018	262.62	268.35	260.35	264.82	1,065,474	+2.24(+0.85%)
Feb 26, 2018	259.90	263.24	257.32	262.58	811,271	+3.24(+1.25%)
Feb 23, 2018	257.00	259.62	255.47	259.34	1,236,020	+3.23(+1.26%)
Feb 22, 2018	256.55	258.88	255.63	256.11	859,965	+1.37(+0.54%)
Feb 21, 2018	256.26	258.33	254.67	254.74	679,977	-0.91(-0.36%)
Feb 20, 2018	256.02	257.00	254.58	255.65	882,828	-1.60(-0.62%)
Feb 16, 2018		257.25	257.25	257.25	0	+1.48(+0.58%)
Feb 15, 2018	257.20	258.16	251.62	255.76	901,311	-0.02(-0.01%)
Feb 14, 2018	255.09	257.20	254.55	255.78	1,151,315	-0.57(-0.22%)
Feb 13, 2018	252.40	257.51	249.84	256.36	900,242	+0.98(+0.38%)
Feb 12, 2018	254.80	257.97	253.37	255.38	1,058,381	+1.66(+0.65%)
Feb 09, 2018	253.04	256.33	249.72	253.73	1,710,726	+2.82(+1.12%)
Feb 08, 2018	254.88	261.42	250.54	250.91	2,111,193	-2.42(-0.96%)
Feb 07, 2018	251.51	254.38	251.51	253.33	1,763,597	-4.03(-1.57%)
Feb 06, 2018	249.84	259.81	249.65	257.36	1,422,444	-0.91(-0.35%)
Feb 05, 2018	262.98	264.29	254.70	258.27	1,064,038	-6.15(-2.33%)
Feb 02, 2018	265.81	267.57	261.90	264.42	982,938	-3.13(-1.17%)
Feb 01, 2018	269.48	270.77	264.39	267.55	1,059,328	-1.97(-0.73%)
Jan 31, 2018	275.37	278.21	268.63	269.52	1,125,101	-0.44(-0.16%)
Jan 30, 2018	265.35	271.73	264.90	269.96	1,694,010	-8.55(-3.07%)
Jan 29, 2018	276.15	280.53	275.68	278.50	938,608	+2.81(+1.02%)
Jan 26, 2018	275.29	276.39	273.26	275.69	1,188,958	+2.28(+0.83%)
Jan 25, 2018	273.64	274.69	270.78	273.42	967,186	-0.39(-0.14%)
Jan 24, 2018	271.49	274.60	269.86	273.81	1,159,647	+3.31(+1.22%)
Jan 23, 2018	268.47	271.52	266.02	270.50	1,393,191	+0.95(+0.35%)
Jan 22, 2018	266.89	269.83	265.38	269.55	1,205,117	+2.46(+0.92%)
Jan 19, 2018	268.50	268.65	265.05	267.10	1,214,261	-0.13(-0.05%)
Jan 18, 2018	264.22	267.77	263.13	267.23	1,363,570	+3.53(+1.34%)
Jan 17, 2018	260.11	264.01	258.78	263.70	1,167,971	+5.34(+2.07%)
Jan 16, 2018	258.88	260.09	255.89	258.37	1,850,714	+2.06(+0.80%)
Jan 12, 2018		256.31	256.31	256.31	0	+2.69(+1.06%)
Jan 11, 2018	252.35	255.45	251.09	253.62	805,901	+2.02(+0.80%)
Jan 10, 2018	250.81	252.01	249.61	251.60	970,816	+0.02(+0.01%)
Jan 09, 2018	246.59	252.54	246.30	251.59	1,158,292	+4.33(+1.75%)
Jan 08, 2018	252.35	252.35	245.82	247.25	1,372,941	-5.53(-2.19%)
Jan 05, 2018	247.13	253.33	247.10	252.78	1,282,515	+5.71(+2.31%)
Jan 04, 2018	241.81	248.61	241.81	247.07	1,407,514	+6.77(+2.82%)
Jan 03, 2018	241.02	245.39	239.32	240.30	1,270,226	-0.34(-0.14%)

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.