Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	130.76	131.65	129.44	129.44	1,713,803	-1.25(-0.96%)
Feb 27, 2018	133.32	133.95	130.49	130.69	1,991,269	-2.93(-2.19%)
Feb 26, 2018	133.00	133.94	132.71	133.62	1,200,445	+0.84(+0.63%)
Feb 23, 2018	131.19	132.84	130.90	132.78	1,142,412	+2.09(+1.60%)
Feb 22, 2018				130.69	1,270,393	+0.31(+0.24%)
Feb 21, 2018	129.96	132.61	129.94	130.38	2,107,849	+0.44(+0.34%)
Feb 20, 2018	131.24	131.53	129.67	129.94	1,500,995	-1.58(-1.20%)
Feb 16, 2018		131.52	131.52	131.52	0	+1.31(+1.01%)
Feb 15, 2018	130.55	130.99	129.07	130.21	2,426,167	-0.09(-0.07%)
Feb 14, 2018	127.91	130.54	127.27	130.30	1,809,987	+2.08(+1.62%)
Feb 13, 2018	127.18	128.44	127.18	128.22	1,866,755	+0.44(+0.34%)
Feb 12, 2018	126.27	128.67	126.27	127.78	2,437,889	+2.13(+1.69%)
Feb 09, 2018	123.26	126.16	122.33	125.66	3,248,334	+3.07(+2.50%)
Feb 08, 2018	126.01	126.45	122.38	122.59	3,284,313	-3.03(-2.41%)
Feb 07, 2018	127.59	127.67	124.94	125.62	3,037,846	-2.34(-1.83%)
Feb 06, 2018	123.92	128.44	122.79	127.96	3,797,080	+2.25(+1.79%)
Feb 05, 2018	124.40	127.79	123.60	125.71	3,869,120	+0.39(+0.31%)
Feb 02, 2018	129.38	129.38	124.06	125.32	3,516,982	-0.16(-0.13%)
Feb 01, 2018	126.01	126.83	124.86	125.48	2,247,697	-0.37(-0.30%)
Jan 31, 2018	127.72	128.47	125.05	125.85	2,154,547	-1.56(-1.22%)
Jan 30, 2018	126.82	127.94	126.10	127.41	1,413,761	+0.03(+0.02%)
Jan 29, 2018	128.46	128.87	126.94	127.38	1,474,050	-1.03(-0.81%)
Jan 26, 2018	127.63	128.55	126.67	128.42	1,702,873	+0.50(+0.39%)
Jan 25, 2018	127.72	128.38	127.06	127.91	1,196,162	+0.86(+0.68%)
Jan 24, 2018	127.59	128.31	126.00	127.06	1,740,673	-0.44(-0.34%)
Jan 23, 2018	125.67	127.90	125.67	127.49	1,413,230	+1.72(+1.37%)
Jan 22, 2018	124.71	126.53	124.57	125.77	1,488,465	+0.39(+0.31%)
Jan 19, 2018	122.70	125.39	122.46	125.38	1,479,953	+3.24(+2.65%)
Jan 18, 2018	123.29	123.51	121.95	122.14	1,213,200	-1.01(-0.82%)
Jan 17, 2018	120.56	123.64	120.30	123.15	1,730,214	+3.17(+2.64%)
Jan 16, 2018	120.48	121.59	119.79	119.98	1,736,077	+0.12(+0.10%)
Jan 12, 2018		119.86	119.86	119.86	0	-0.52(-0.43%)
Jan 11, 2018	121.78	122.04	120.06	120.38	1,340,728	-1.15(-0.94%)
Jan 10, 2018		122.81	119.61	121.53	1,714,868	-1.29(-1.05%)
Jan 09, 2018	122.44	123.55	122.16	122.81	1,339,748	+0.68(+0.56%)
Jan 08, 2018	121.02	122.39	120.84	122.13	1,037,976	+0.91(+0.75%)
Jan 05, 2018	121.43	121.81	120.96	121.22	1,685,811	-0.22(-0.18%)
Jan 04, 2018	121.23	122.71	121.18	121.44	2,042,109	+0.57(+0.47%)
Jan 03, 2018	118.94	120.97	118.61	120.87	2,274,746	+1.89(+1.59%)
Jan 02, 2018	119.03	119.43	118.30	118.98	1,382,130	+0.33(+0.27%)
Dec 29, 2017		118.65	118.65	118.65	0	-0.61(-0.51%)
Dec 28, 2017	119.01	119.56	118.78	119.26	851,547	+0.13(+0.11%)
Dec 27, 2017	119.96	120.22	119.02	119.13	658,231	-1.03(-0.85%)
Dec 26, 2017	119.16	120.30	118.96	120.15	527,018	+1.03(+0.86%)
Dec 22, 2017	119.44	119.47	118.65	119.13	801,084	+0.16(+0.13%)
Dec 21, 2017	119.50	120.16	118.89	118.97	887,753	-0.10(-0.09%)
Dec 20, 2017	119.40	119.65	118.68	119.07	1,225,700	-0.14(-0.12%)
Dec 19, 2017	120.52	121.06	118.81	119.21	2,123,634	-1.45(-1.20%)
Dec 18, 2017	121.11	121.56	120.38	120.66	1,816,526	-0.21(-0.18%)
Dec 15, 2017	119.91	121.03	119.77	120.87	2,978,872	+1.69(+1.42%)
Dec 14, 2017	119.04	119.57	118.75	119.18	1,703,929	-0.13(-0.11%)
Dec 13, 2017	116.52	119.89	116.47	119.31	2,551,824	+2.80(+2.40%)
Dec 12, 2017	116.52	116.86	116.30	116.52	1,725,694	-0.48(-0.41%)
Dec 11, 2017	116.85	117.36	116.52	117.00	1,418,032	-0.15(-0.13%)
Dec 08, 2017	116.71	117.40	116.16	117.15	1,917,940	+0.42(+0.36%)
Dec 07, 2017	116.13	116.88	115.86	116.73	1,754,112	+0.66(+0.57%)
Dec 06, 2017	115.89	116.26	114.71	116.07	2,040,527	-0.03(-0.02%)
Dec 05, 2017	115.56	116.54	115.17	116.10	2,672,050	-0.78(-0.67%)
Dec 04, 2017		117.08	115.62	116.88	1,653,525	+0.53(+0.46%)

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.