Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	168.50	171.35	167.81	170.10	2,255,348	+1.51(+0.90%)
Feb 27, 2019	163.43	169.26	163.01	168.59	2,373,012	+5.56(+3.41%)
Feb 26, 2019	162.41	163.44	161.48	163.03	1,017,876	+1.04(+0.64%)
Feb 25, 2019	161.95	162.47	160.53	161.99	1,175,775	+0.22(+0.13%)
Feb 22, 2019	161.52	162.89	160.70	161.77	970,057	+0.53(+0.33%)
Feb 21, 2019	163.35	163.69	160.48	161.24	1,624,187	-4.13(-2.50%)
Feb 20, 2019	167.14	167.14	164.32	165.38	1,116,539	-1.84(-1.10%)
Feb 19, 2019	167.29	167.47	166.46	167.22	963,104	+0.14(+0.08%)
Feb 15, 2019	168.08	168.13	166.63	167.08	797,854	-0.33(-0.20%)
Feb 14, 2019	167.54	168.03	166.25	167.41	565,543	+0.15(+0.09%)
Feb 13, 2019	166.73	167.77	165.84	167.26	756,687	+0.18(+0.11%)
Feb 12, 2019	169.08	169.16	166.80	167.08	1,260,587	-2.23(-1.32%)
Feb 11, 2019	168.93	169.82	168.49	169.31	930,514	-0.05(-0.03%)
Feb 08, 2019	168.68	170.91	168.30	169.36	1,427,608	+0.59(+0.35%)
Feb 07, 2019	167.72	168.88	166.91	168.77	1,599,337	+1.05(+0.62%)
Feb 06, 2019	168.50	168.50	167.09	167.72	1,080,093	-0.35(-0.21%)
Feb 05, 2019	168.24	168.48	166.83	168.08	1,416,559	-0.16(-0.10%)
Feb 04, 2019	168.08	168.75	167.23	168.24	1,060,610	-0.26(-0.15%)
Feb 01, 2019	170.93	171.43	166.91	168.50	811,655	-2.43(-1.42%)
Jan 31, 2019	168.96	171.18	168.22	170.93	1,054,694	+1.83(+1.08%)
Jan 30, 2019	168.61	170.48	168.38	169.10	937,180	-0.12(-0.07%)
Jan 29, 2019	167.72	169.31	166.91	169.22	1,050,925	+1.77(+1.06%)
Jan 28, 2019	165.64	167.69	164.61	167.45	1,142,887	+2.06(+1.24%)
Jan 25, 2019	163.14	165.43	163.14	165.39	1,099,613	+2.42(+1.49%)
Jan 24, 2019	162.65	164.57	161.87	162.97	784,247	+0.64(+0.40%)
Jan 23, 2019	161.77	162.45	159.59	162.33	1,141,581	+0.26(+0.16%)
Jan 22, 2019	163.57	163.67	160.78	162.07	1,143,076	-1.30(-0.80%)
Jan 18, 2019	164.88	164.88	162.80	163.37	832,543	-1.46(-0.88%)
Jan 17, 2019	164.05	165.13	163.15	164.83	600,633	+0.51(+0.31%)
Jan 16, 2019	163.58	164.74	162.16	164.32	694,839	+0.24(+0.15%)
Jan 15, 2019	161.90	164.23	161.75	164.08	602,405	+2.46(+1.52%)
Jan 14, 2019	161.52	163.36	160.66	161.62	921,700	+0.20(+0.13%)
Jan 11, 2019	161.65	162.46	160.94	161.42	1,030,732	-0.18(-0.11%)
Jan 10, 2019	159.75	162.72	159.49	161.60	1,199,212	+2.20(+1.38%)
Jan 09, 2019	161.34	161.38	157.93	159.39	886,684	-1.12(-0.70%)
Jan 08, 2019	157.29	160.53	157.29	160.51	1,411,902	+2.83(+1.80%)
Jan 07, 2019	157.96	159.59	156.94	157.68	911,049	-0.44(-0.28%)
Jan 04, 2019	159.59	161.14	157.74	158.12	1,216,612	-1.77(-1.11%)
Jan 03, 2019	156.93	161.39	156.89	159.89	1,513,134	+3.01(+1.92%)
Jan 02, 2019	161.58	161.82	155.94	156.88	1,520,294	-5.91(-3.63%)
Dec 31, 2018	162.62	163.11	160.94	162.79	1,510,787	+0.41(+0.25%)
Dec 28, 2018	163.16	164.95	161.72	162.38	1,502,457	+0.15(+0.09%)
Dec 27, 2018	161.18	162.36	157.40	162.23	1,288,183	+1.05(+0.65%)
Dec 26, 2018	158.24	161.40	157.42	161.18	1,261,261	+3.00(+1.90%)
Dec 24, 2018	163.31	164.08	158.15	158.18	1,030,981	-5.33(-3.26%)
Dec 21, 2018	163.99	168.36	162.68	163.51	3,158,592	+0.30(+0.18%)
Dec 20, 2018	162.99	165.01	161.71	163.21	1,677,418	-0.26(-0.16%)
Dec 19, 2018	163.96	165.37	162.67	163.47	1,475,725	-0.72(-0.44%)
Dec 18, 2018	161.38	165.01	161.38	164.19	1,884,457	+3.68(+2.29%)
Dec 17, 2018	163.68	164.31	160.18	160.51	2,042,696	-3.14(-1.92%)
Dec 14, 2018	160.15	164.13	159.94	163.65	1,987,610	+3.55(+2.22%)
Dec 13, 2018	162.67	165.04	159.67	160.09	2,678,829	-4.21(-2.57%)
Dec 12, 2018	169.76	170.74	164.25	164.31	2,013,421	-5.19(-3.06%)
Dec 11, 2018	171.34	172.49	169.47	169.49	2,017,925	-0.97(-0.57%)
Dec 10, 2018	170.72	171.07	168.37	170.46	972,090	-0.16(-0.09%)
Dec 07, 2018	171.85	171.85	169.34	170.62	1,865,923	-1.66(-0.97%)
Dec 06, 2018	168.16	172.66	167.31	172.28	2,542,948	+3.52(+2.09%)
Dec 04, 2018	169.35	172.18	168.16	168.76	1,363,139	-0.49(-0.29%)

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.