Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	321.13	324.21	318.96	320.44	812,351	-0.53(-0.17%)
Feb 27, 2018	324.96	327.87	318.50	320.97	935,123	-3.92(-1.21%)
Feb 26, 2018	324.35	326.16	320.60	324.89	552,254	+1.03(+0.32%)
Feb 23, 2018	318.06	323.90	315.15	323.86	688,703	+8.04(+2.55%)
Feb 22, 2018	317.43	320.38	315.30	315.82	803,481	-1.69(-0.53%)
Feb 21, 2018	320.55	324.66	316.17	317.51	945,068	-5.53(-1.71%)
Feb 20, 2018	331.00	332.41	322.10	323.04	825,076	-9.11(-2.74%)
Feb 16, 2018		332.15	332.15	332.15	0	-1.03(-0.31%)
Feb 15, 2018	331.91	336.04	327.51	333.18	834,397	+2.49(+0.75%)
Feb 14, 2018	321.34	330.84	313.83	330.69	1,978,826	+6.12(+1.89%)
Feb 13, 2018	340.84	340.84	322.69	324.57	1,404,613	-18.10(-5.28%)
Feb 12, 2018	339.68	350.99	334.87	342.67	1,398,200	+6.29(+1.87%)
Feb 09, 2018	327.21	339.60	314.99	336.38	2,088,286	+13.76(+4.27%)
Feb 08, 2018	342.03	352.50	322.80	322.62	1,568,222	-11.99(-3.58%)
Feb 07, 2018	338.80	339.51	331.09	334.61	1,021,033	-4.19(-1.24%)
Feb 06, 2018	328.44	339.10	319.50	338.80	1,906,573	+2.03(+0.60%)
Feb 05, 2018	346.33	350.80	332.37	336.77	1,286,010	-11.09(-3.19%)
Feb 02, 2018	345.17	353.97	340.65	347.86	1,546,555	+2.07(+0.60%)
Feb 01, 2018	366.69	370.99	345.01	345.79	2,402,884	-20.86(-5.69%)
Jan 31, 2018	379.16	379.17	366.18	366.65	848,725	-13.12(-3.45%)
Jan 30, 2018	382.80	384.22	380.01	379.77	602,922	-3.11(-0.81%)
Jan 29, 2018	373.50	385.71	371.51	382.88	1,095,241	+8.52(+2.28%)
Jan 26, 2018	392.90	393.15	371.97	374.36	1,429,581	-17.48(-4.46%)
Jan 25, 2018	386.40	396.22	384.44	391.84	869,794	+8.52(+2.22%)
Jan 24, 2018	383.10	387.71	380.00	383.32	712,736	+1.61(+0.42%)
Jan 23, 2018	374.47	383.95	373.27	381.71	822,579	+5.85(+1.56%)
Jan 22, 2018	374.44	376.01	370.62	375.86	759,286	+4.33(+1.17%)
Jan 19, 2018	372.17	376.47	370.96	371.53	665,014	+0.25(+0.07%)
Jan 18, 2018	374.21	374.71	369.03	371.28	596,362	-2.79(-0.75%)
Jan 17, 2018	373.86	378.70	370.28	374.07	738,804	+3.86(+1.04%)
Jan 16, 2018	368.92	374.81	367.35	370.21	1,001,808	+3.25(+0.89%)
Jan 12, 2018		366.96	366.96	366.96	0	-1.30(-0.35%)
Jan 11, 2018	367.00	370.09	363.01	368.26	627,663	+1.80(+0.49%)
Jan 10, 2018			365.60	366.46	805,830	-2.19(-0.59%)
Jan 09, 2018	372.61	378.58	368.12	368.65	1,206,893	-3.87(-1.04%)
Jan 08, 2018	384.40	387.33	371.26	372.52	1,117,703	-12.58(-3.27%)
Jan 05, 2018	385.85	388.79	381.95	385.10	461,928	+2.15(+0.56%)
Jan 04, 2018	394.50	394.95	382.40	382.95	649,761	-10.83(-2.75%)
Jan 03, 2018	383.14	396.78	381.14	393.78	720,536	+11.18(+2.92%)
Jan 02, 2018	379.48	381.14	377.11	382.60	621,703	+6.64(+1.77%)
Dec 29, 2017		375.96	375.96	375.96	0	-6.86(-1.79%)
Dec 28, 2017	385.27	387.12	378.89	382.82	354,936	-1.27(-0.33%)
Dec 27, 2017	387.95	389.31	382.87	384.09	409,398	-3.34(-0.86%)
Dec 26, 2017	381.18	388.00	379.29	387.43	454,498	+6.43(+1.69%)
Dec 22, 2017	383.50	385.27	377.08	381.00	413,038	-3.14(-0.82%)
Dec 21, 2017	381.85	390.55	381.18	384.14	506,164	+1.25(+0.33%)
Dec 20, 2017	385.35	387.84	381.18	382.89	516,468	-2.83(-0.73%)
Dec 19, 2017	382.62	390.42	381.48	385.72	576,622	+2.33(+0.61%)
Dec 18, 2017	390.91	390.91	382.90	383.39	623,701	-5.56(-1.43%)
Dec 15, 2017	387.19	389.59	382.00	388.95	1,271,176	+5.83(+1.52%)
Dec 14, 2017	388.06	388.81	380.75	383.12	424,546	-3.55(-0.92%)
Dec 13, 2017	382.05	389.82	380.34	386.67	569,947	+4.95(+1.30%)
Dec 12, 2017	380.65	382.47	375.50	381.72	456,416	+0.40(+0.10%)
Dec 11, 2017	383.37	387.50	379.09	381.32	512,724	+0.54(+0.14%)
Dec 08, 2017	375.52	384.07	373.00	380.78	663,918	+7.17(+1.92%)
Dec 07, 2017	375.81	379.09	371.39	373.61	513,407	-1.52(-0.41%)
Dec 06, 2017	370.38	376.98	366.66	375.13	694,407	+2.79(+0.75%)
Dec 05, 2017	378.61	385.63	371.51	372.34	792,466	-6.03(-1.59%)
Dec 04, 2017	375.50	382.52	375.50	378.37	1,075,070	+4.90(+1.31%)

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.