Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	169.25	169.80	167.10	167.21	42,866,584	-1.08(-0.64%)
Feb 27, 2018	170.42	170.73	168.21	168.29	42,165,144	-2.11(-1.24%)
Feb 26, 2018	168.93	170.40	168.82	170.40	39,230,280	+2.23(+1.33%)
Feb 23, 2018	166.06	168.17	165.45	168.17	50,096,916	+3.37(+2.04%)
Feb 22, 2018			164.38	164.80	36,983,768	-0.02(-0.01%)
Feb 21, 2018	166.06	167.72	164.72	164.82	40,603,064	-0.47(-0.28%)
Feb 20, 2018	164.39	166.68	164.31	165.29	36,702,352	+0.33(+0.20%)
Feb 16, 2018		164.96	164.96	164.96	0	-0.74(-0.45%)
Feb 15, 2018	164.14	165.70	163.09	165.70	51,570,800	+3.02(+1.86%)
Feb 14, 2018	158.79	162.93	158.00	162.68	52,077,224	+2.99(+1.87%)
Feb 13, 2018		160.01		159.69	31,750,596	+0.82(+0.52%)
Feb 12, 2018	157.67	159.95	156.46	158.87	62,976,908	+2.77(+1.77%)
Feb 09, 2018	155.66	157.24	150.12	156.10	113,836,552	+2.65(+1.73%)
Feb 08, 2018	160.69	160.80	153.45	153.45	93,708,416	-6.76(-4.22%)
Feb 07, 2018	161.79	163.55	160.20	160.21	90,890,192	-2.10(-1.29%)
Feb 06, 2018	155.96	162.50	155.11	162.31	118,391,640	+1.81(+1.13%)
Feb 05, 2018	163.13	165.67	158.12	160.50	105,166,600	-4.11(-2.50%)
Feb 02, 2018	167.34	167.69	164.47	164.61	68,478,080	-3.35(-1.99%)
Feb 01, 2018	168.12	169.73	167.42	167.96	37,986,240	-1.44(-0.85%)
Jan 31, 2018	169.67	169.99	168.34	169.40	42,388,108	+0.70(+0.41%)
Jan 30, 2018	168.55	169.28	168.09	168.70	44,901,916	-1.40(-0.82%)
Jan 29, 2018	170.52	170.91	169.74	170.10	37,232,000	-0.83(-0.49%)
Jan 26, 2018	169.27	170.95	168.96	170.93	32,038,184	+2.58(+1.53%)
Jan 25, 2018	169.55	169.62	167.81	168.35	28,887,404	-0.06(-0.04%)
Jan 24, 2018	169.81	170.20	167.44	168.41	54,208,608	-1.10(-0.65%)
Jan 23, 2018	168.64	169.66	168.56	169.51	37,963,648	+1.39(+0.83%)
Jan 22, 2018	166.27	168.12	166.09	168.12	26,062,084	+1.78(+1.07%)
Jan 19, 2018	166.32	166.61	165.53	166.34	38,937,588	+0.52(+0.31%)
Jan 18, 2018	165.55	166.20	165.13	165.82	26,400,128	+0.03(+0.02%)
Jan 17, 2018	164.77	166.04	164.00	165.79	33,712,108	+1.77(+1.08%)
Jan 16, 2018	165.55	166.41	163.53	164.02	41,193,448	-0.47(-0.29%)
Jan 12, 2018		164.49	164.49	164.49	0	+1.20(+0.73%)
Jan 11, 2018	162.48	163.30	162.21	163.29	20,466,182	+1.11(+0.68%)
Jan 10, 2018		162.21		162.18	33,970,384	-0.38(-0.23%)
Jan 09, 2018	162.85	163.03	162.07	162.56	24,756,002	+0.01(+0.01%)
Jan 08, 2018	161.90	162.63	161.86	162.55	23,137,328	+0.63(+0.39%)
Jan 05, 2018	161.04	162.03	160.77	161.92	26,992,340	+1.61(+1.00%)
Jan 04, 2018	160.59	160.79	160.08	160.31	24,756,452	+0.28(+0.17%)
Jan 03, 2018	158.61	160.17	158.61	160.03	29,347,448	+1.54(+0.97%)
Jan 02, 2018	156.50	158.53	156.17	158.49	32,553,552	+2.73(+1.75%)
Dec 29, 2017		155.76	155.76	155.76	0	-0.97(-0.62%)
Dec 28, 2017	157.05	157.06	156.54	156.73	25,376,226	+0.19(+0.12%)
Dec 27, 2017	156.52	156.96	156.42	156.54	22,381,684	+0.02(+0.01%)
Dec 26, 2017	156.53	156.72	155.95	156.52	21,900,016	-0.85(-0.54%)
Dec 22, 2017	157.31	157.43	156.95	157.37	23,330,440	-0.18(-0.11%)
Dec 21, 2017	157.73	158.25	157.37	157.55	18,634,644	+0.02(+0.01%)
Dec 20, 2017	158.25	158.28	156.91	157.53	38,538,340	-0.17(-0.11%)
Dec 19, 2017	158.34	158.50	157.26	157.70	31,401,140	-0.94(-0.59%)
Dec 18, 2017	158.29	158.77	158.07	158.64	26,832,260	+0.99(+0.63%)
Dec 15, 2017	156.49	157.82	156.23	157.65	49,816,152	+1.77(+1.14%)
Dec 14, 2017	156.28	156.66	155.71	155.88	24,581,348	-0.11(-0.07%)
Dec 13, 2017	156.28	156.49	155.76	155.99	24,399,054	+0.30(+0.19%)
Dec 12, 2017	155.81	156.15	155.36	155.69	20,301,446	-0.21(-0.13%)
Dec 11, 2017	154.76	155.95	154.76	155.90	20,771,340	+1.20(+0.78%)
Dec 08, 2017	155.10	155.53	154.46	154.70	28,081,666	+0.68(+0.44%)
Dec 07, 2017	153.49	154.46	153.33	154.02	32,602,220	+0.52(+0.34%)
Dec 06, 2017	152.26	153.74	152.06	153.50	28,581,044	+0.69(+0.45%)
Dec 05, 2017	152.64	154.55	152.10	152.81	40,578,792	+0.10(+0.07%)
Dec 04, 2017	155.47	155.62	152.56	152.71	51,292,240	-1.78(-1.15%)

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.