Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		170.63	170.63	170.63	0	+4.37(+2.63%)
Mar 28, 2018	166.26	167.18	164.11	166.26	2,394,894	+0.42(+0.25%)
Mar 27, 2018	169.73	169.93	164.86	165.85	2,752,644	-3.69(-2.17%)
Mar 26, 2018	165.74	169.84	165.11	169.53	2,249,081	+5.78(+3.53%)
Mar 23, 2018	165.97	167.03	163.75	163.76	2,597,142	-1.63(-0.99%)
Mar 22, 2018	167.43	168.02	165.26	165.39	2,742,864	-3.11(-1.84%)
Mar 21, 2018	169.18	170.14	168.48	168.49	2,261,532	-1.16(-0.68%)
Mar 20, 2018	167.61	169.86	167.16	169.65	2,045,674	+2.90(+1.74%)
Mar 19, 2018	168.09	168.41	165.54	166.75	2,753,275	-1.56(-0.93%)
Mar 16, 2018	168.59	168.66	167.07	168.31	3,941,783	+0.33(+0.19%)
Mar 15, 2018	167.36	168.94	166.76	167.99	2,000,204	+0.80(+0.48%)
Mar 14, 2018	170.95	171.16	166.16	167.19	3,164,873	-2.56(-1.51%)
Mar 13, 2018	172.10	172.16	169.15	169.75	2,169,246	-1.73(-1.01%)
Mar 12, 2018	170.49	172.14	169.83	171.48	2,643,812	+0.72(+0.42%)
Mar 09, 2018	168.88	170.82	166.82	170.76	3,631,138	+2.62(+1.56%)
Mar 08, 2018	168.60	168.74	165.78	168.15	6,666,746	-1.51(-0.89%)
Mar 07, 2018		171.82	167.32	169.66	5,539,544	-3.71(-2.14%)
Mar 06, 2018	173.99	174.09	172.12	173.37	2,701,877	-0.02(-0.01%)
Mar 05, 2018	170.65	173.84	169.79	173.39	2,380,113	+1.95(+1.14%)
Mar 02, 2018	169.77	172.40	169.53	171.44	2,513,351	+0.27(+0.16%)
Mar 01, 2018	173.24	174.76	169.62	171.17	2,701,994	-1.69(-0.98%)
Feb 28, 2018	173.50	175.46	172.86	172.87	2,401,552	+0.72(+0.42%)
Feb 27, 2018	175.18	177.05	172.14	172.14	2,396,769	-2.45(-1.41%)
Feb 26, 2018	172.14	174.85	171.99	174.60	2,043,243	+2.72(+1.58%)
Feb 23, 2018	170.09	171.91	168.35	171.88	1,724,617	+2.92(+1.73%)
Feb 22, 2018	168.75	170.54	168.12	168.96	1,458,370	+0.76(+0.45%)
Feb 21, 2018	170.72	171.27	168.15	168.20	1,928,750	-2.15(-1.26%)
Feb 20, 2018	171.93	172.63	169.91	170.35	2,431,367	-3.12(-1.80%)
Feb 16, 2018		173.46	173.46	173.46	0	+0.07(+0.04%)
Feb 15, 2018		173.60	168.99	173.39	2,288,987	+4.19(+2.48%)
Feb 14, 2018		170.22	164.65	169.20	2,426,029	+2.89(+1.74%)
Feb 13, 2018		166.72		166.31	2,347,308	+2.79(+1.71%)
Feb 12, 2018	164.22	165.50	162.90	163.52	1,766,720	+0.31(+0.19%)
Feb 09, 2018	162.36	164.43	158.76	163.21	3,075,149	+1.91(+1.18%)
Feb 08, 2018		165.44	161.23	161.31	3,328,077	-4.14(-2.50%)
Feb 07, 2018		168.15	165.33	165.44	2,870,341	-1.64(-0.98%)
Feb 06, 2018	161.58	167.29	159.25	167.09	4,501,312	-0.38(-0.23%)
Feb 05, 2018	172.19	173.49	164.96	167.47	3,765,057	-5.02(-2.91%)
Feb 02, 2018	172.72	174.84	172.31	172.49	2,642,597	-2.24(-1.28%)
Feb 01, 2018	174.67	176.47	173.80	174.73	2,319,593	-1.26(-0.72%)
Jan 31, 2018	178.31	179.25	175.29	175.99	2,969,992	-2.75(-1.54%)
Jan 30, 2018	178.45	178.90	178.10	178.74	2,530,021	-0.37(-0.21%)
Jan 29, 2018	179.15	180.51	178.42	179.11	2,248,934	-0.53(-0.30%)
Jan 26, 2018	178.59	179.93	176.73	179.64	3,051,921	+0.87(+0.48%)
Jan 25, 2018	176.11	179.22	175.87	178.77	3,939,869	+3.35(+1.91%)
Jan 24, 2018	175.59	175.88	173.33	175.42	2,994,663	+0.74(+0.42%)
Jan 23, 2018	174.85	175.29	173.46	174.68	2,564,800	-0.87(-0.49%)
Jan 22, 2018	173.85	175.89	173.45	175.55	3,331,876	+1.89(+1.09%)
Jan 19, 2018	173.14	173.98	172.64	173.66	2,606,352	+0.70(+0.41%)
Jan 18, 2018		174.33	172.69	172.96	2,108,887	-0.70(-0.41%)
Jan 17, 2018	173.88	173.90	172.80	173.66	2,861,509	+0.69(+0.40%)
Jan 16, 2018	173.71	174.16	172.41	172.97	2,220,818	-0.28(-0.16%)
Jan 12, 2018		173.25	173.25	173.25	0	+2.22(+1.30%)
Jan 11, 2018	167.47	172.20	167.10	171.03	5,180,291	+3.58(+2.14%)
Jan 10, 2018				167.46	2,889,272	-0.79(-0.47%)
Jan 09, 2018	170.70	170.96	168.12	168.24	2,479,279	-1.98(-1.16%)
Jan 08, 2018	169.17	170.67	169.11	170.22	2,172,726	+0.66(+0.39%)
Jan 05, 2018	171.08	171.30	168.63	169.56	3,121,442	-1.22(-0.71%)
Jan 04, 2018	173.40	173.67	169.39	170.78	3,903,581	-1.34(-0.78%)
Jan 03, 2018	170.53	173.49	170.13	172.12	3,723,311	+2.04(+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.