Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	155.78	156.57	154.00	154.81	349,553	-0.32(-0.21%)
Jan 30, 2018	156.11	156.85	154.20	155.13	406,664	-0.87(-0.56%)
Jan 29, 2018	155.80	156.48	154.74	156.00	253,997	-0.33(-0.21%)
Jan 26, 2018	154.63	156.56	151.69	156.33	299,717	+2.00(+1.30%)
Jan 25, 2018	151.80	154.40	150.26	154.33	298,908	+3.89(+2.59%)
Jan 24, 2018	149.36	151.13	149.36	150.44	298,066	+1.72(+1.16%)
Jan 23, 2018	147.76	149.12	146.10	148.72	201,814	+1.12(+0.76%)
Jan 22, 2018	146.63	147.99	145.81	147.60	271,173	+0.88(+0.60%)
Jan 19, 2018	144.99	147.32	144.12	146.72	244,683	+1.82(+1.26%)
Jan 18, 2018	144.60	145.99	143.95	144.90	161,590	+0.39(+0.27%)
Jan 17, 2018	144.52	144.99	143.34	144.51	295,087	+1.39(+0.97%)
Jan 16, 2018	145.69	146.62	142.98	143.12	434,388	-1.68(-1.16%)
Jan 12, 2018		144.80	144.80	144.80	0	-0.20(-0.14%)
Jan 11, 2018	143.26	145.43	142.66	145.00	269,123	+2.52(+1.77%)
Jan 10, 2018	142.74	142.94	141.66	142.48	465,267	+0.04(+0.03%)
Jan 09, 2018	144.74	145.18	142.25	142.44	274,569	-1.95(-1.35%)
Jan 08, 2018	144.50	145.44	143.58	144.39	279,045	-0.54(-0.37%)
Jan 05, 2018	145.49	146.74	144.52	144.93	200,223	+0.33(+0.23%)
Jan 04, 2018	143.26	145.57	143.26	144.60	530,032	+1.72(+1.20%)
Jan 03, 2018	142.68	144.17	142.26	142.88	306,390	+0.84(+0.59%)
Jan 02, 2018	141.74	143.18	140.72	142.04	220,425	+0.81(+0.57%)
Dec 29, 2017		141.23	141.23	141.23	0	+0.22(+0.16%)
Dec 28, 2017	141.10	141.28	140.00	141.01	162,152	+0.43(+0.31%)
Dec 27, 2017	140.41	141.11	140.09	140.58	104,366	+0.32(+0.23%)
Dec 26, 2017	140.76	141.19	139.85	140.26	271,529	-0.62(-0.44%)
Dec 22, 2017	140.04	141.14	138.65	140.88	236,198	+0.98(+0.70%)
Dec 21, 2017	138.93	140.36	138.14	139.90	229,422	+1.18(+0.85%)
Dec 20, 2017	138.18	139.85	137.84	138.72	337,308	+0.46(+0.33%)
Dec 19, 2017	137.20	139.39	136.09	138.26	687,815	+1.52(+1.11%)
Dec 18, 2017	132.25	136.79	132.25	136.74	840,588	+5.43(+4.14%)
Dec 15, 2017	129.10	131.89	128.99	131.31	516,511	+2.38(+1.85%)
Dec 14, 2017	128.97	129.97	128.27	128.93	215,512	+0.20(+0.16%)
Dec 13, 2017	129.17	130.08	128.50	128.73	249,471	-0.04(-0.03%)
Dec 12, 2017	129.16	129.82	128.72	128.77	302,924	-0.26(-0.20%)
Dec 11, 2017	129.06	129.55	128.50	129.03	374,423	+0.78(+0.61%)
Dec 08, 2017	128.63	130.09	128.00	128.25	163,061	-0.10(-0.08%)
Dec 07, 2017	127.83	129.11	126.92	128.35	273,605	+0.83(+0.65%)
Dec 06, 2017	128.93	129.29	127.38	127.52	368,423	-1.67(-1.29%)
Dec 05, 2017	127.00	130.11	126.26	129.19	824,796	+2.91(+2.30%)
Dec 04, 2017	127.82	127.82	126.06	126.28	531,275	-0.62(-0.49%)
Dec 01, 2017	128.25	129.38	125.97	126.90	447,447	-1.82(-1.41%)
Nov 30, 2017	126.32	128.92	126.32	128.72	534,069	+2.54(+2.01%)
Nov 29, 2017	124.50	126.27	123.87	126.18	424,613	+1.70(+1.37%)
Nov 28, 2017	122.86	124.50	122.09	124.48	274,668	+1.62(+1.32%)
Nov 27, 2017	123.40	124.27	122.70	122.86	236,598	-0.68(-0.55%)
Nov 24, 2017	123.65	123.65	121.83	123.54	84,351	+1.18(+0.96%)
Nov 22, 2017	122.49	122.68	121.62	122.36	217,051	-0.30(-0.24%)
Nov 21, 2017	120.35	122.66	119.22	122.66	311,952	+3.35(+2.81%)
Nov 20, 2017	120.40	120.93	118.40	119.31	315,956	-0.64(-0.53%)
Nov 17, 2017	120.33	120.53	119.29	119.95	402,587	-1.01(-0.83%)
Nov 16, 2017	120.01	121.41	119.56	120.96	495,748	+1.19(+0.99%)
Nov 15, 2017	121.82	121.82	119.55	119.77	681,833	-2.58(-2.11%)
Nov 14, 2017	124.99	125.31	122.20	122.35	483,367	-3.14(-2.50%)
Nov 13, 2017	124.70	125.56	124.15	125.49	264,779	+0.01(+0.01%)
Nov 10, 2017	124.22	125.55	123.86	125.48	204,955	+0.58(+0.46%)
Nov 09, 2017	122.92	125.05	122.32	124.90	258,061	+0.80(+0.64%)
Nov 08, 2017	123.84	124.34	123.09	124.10	305,962	-0.39(-0.31%)
Nov 07, 2017	123.07	124.58	122.65	124.49	494,613	+2.01(+1.64%)
Nov 06, 2017	121.49	122.61	121.32	122.48	618,331	+1.12(+0.92%)
Nov 03, 2017	123.26	123.81	120.83	121.36	398,886	-1.58(-1.29%)
Nov 02, 2017	121.48	124.39	119.97	122.94	684,348	+1.46(+1.20%)

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.