Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	254.00	255.00	250.57	252.34	2,671,707	+1.88(+0.75%)
Feb 27, 2018	253.50	257.56	250.21	250.46	2,696,700	-5.79(-2.26%)
Feb 26, 2018	251.34	256.29	250.86	256.25	2,591,143	+5.51(+2.20%)
Feb 23, 2018	250.00	252.00	246.89	250.74	1,791,208	+1.39(+0.56%)
Feb 22, 2018	248.09	249.43	244.35	249.35	2,353,814	+2.43(+0.98%)
Feb 21, 2018	247.72	252.95	246.75	246.92	2,414,384	+1.49(+0.61%)
Feb 20, 2018	243.07	248.01	242.14	245.43	2,220,882	+0.71(+0.29%)
Feb 16, 2018		244.72	244.72	244.72	0	-3.48(-1.40%)
Feb 15, 2018	240.99	248.29	237.13	248.20	5,592,448	+12.31(+5.22%)
Feb 14, 2018	236.04	239.88	232.69	235.89	7,942,523	+10.29(+4.56%)
Feb 13, 2018	223.41	227.70	221.80	225.60	4,672,757	+3.96(+1.79%)
Feb 12, 2018	219.99	223.24	218.54	221.64	3,083,854	+5.97(+2.77%)
Feb 09, 2018	213.46	218.41	207.74	215.67	4,769,438	+3.60(+1.70%)
Feb 08, 2018		225.71	211.70	212.07	4,155,049	-10.43(-4.69%)
Feb 07, 2018	228.26	228.30	222.50	222.50	2,411,218	-6.27(-2.74%)
Feb 06, 2018	218.00	230.00	216.29	228.77	5,048,307	+2.06(+0.91%)
Feb 05, 2018	229.42	234.50	224.58	226.71	3,941,799	-6.46(-2.77%)
Feb 02, 2018	237.49	238.50	232.43	233.17	3,330,593	-7.36(-3.06%)
Feb 01, 2018	243.33	248.23	239.37	240.53	2,768,664	-6.39(-2.59%)
Jan 31, 2018	247.48	248.18	242.40	246.92	3,641,227	+2.85(+1.17%)
Jan 30, 2018	247.87	249.35	243.13	244.07	4,628,175	-9.66(-3.81%)
Jan 29, 2018	256.66	256.98	252.80	253.73	3,343,982	-6.52(-2.51%)
Jan 26, 2018	255.76	260.43	253.80	260.25	2,396,401	+6.11(+2.40%)
Jan 25, 2018	259.83	260.00	253.03	254.14	2,188,336	-3.82(-1.48%)
Jan 24, 2018	258.58	263.41	252.10	257.96	2,864,840	+0.61(+0.24%)
Jan 23, 2018	252.89	257.54	251.26	257.35	2,243,181	+3.01(+1.18%)
Jan 22, 2018	255.99	256.42	249.50	254.34	2,293,718	-1.64(-0.64%)
Jan 19, 2018	255.87	258.33	254.36	255.98	1,846,199	+1.02(+0.40%)
Jan 18, 2018	255.49	256.15	252.55	254.96	2,042,378	-0.53(-0.21%)
Jan 17, 2018	260.75	260.89	253.08	255.49	2,217,115	-2.29(-0.89%)
Jan 16, 2018	259.69	265.77	256.78	257.78	4,100,822	+4.74(+1.87%)
Jan 12, 2018		253.04	253.04	253.04	0	+2.82(+1.13%)
Jan 11, 2018	250.40	251.49	246.89	250.22	1,731,068	+1.27(+0.51%)
Jan 10, 2018		253.74	247.90	248.95	2,183,810	-5.78(-2.27%)
Jan 09, 2018	253.54	254.99	248.05	254.73	2,618,481	+3.91(+1.56%)
Jan 08, 2018	247.14	253.85	246.75	250.82	2,415,892	+5.68(+2.32%)
Jan 05, 2018	246.84	248.00	242.60	245.14	2,604,006	-0.59(-0.24%)
Jan 04, 2018	249.00	249.20	244.28	245.73	1,575,684	+0.18(+0.07%)
Jan 03, 2018	244.86	246.26	240.09	245.55	1,906,063	+3.15(+1.30%)
Jan 02, 2018	236.49	242.82	235.26	242.40	2,689,531	+8.19(+3.50%)
Dec 29, 2017		234.21	234.21	234.21	0	-0.53(-0.23%)
Dec 28, 2017	238.57	239.00	234.40	234.74	1,005,434	-2.97(-1.25%)
Dec 27, 2017	237.50	238.93	235.61	237.71	929,953	-0.12(-0.05%)
Dec 26, 2017	237.21	238.77	235.38	237.83	1,290,595	-1.22(-0.51%)
Dec 22, 2017	237.76	241.79	237.45	239.05	1,308,950	-0.44(-0.18%)
Dec 21, 2017	234.48	240.83	234.01	239.49	2,046,254	+6.12(+2.62%)
Dec 20, 2017	236.04	236.95	231.29	233.37	1,748,749	-2.25(-0.95%)
Dec 19, 2017	241.59	242.00	235.13	235.62	2,723,898	-5.31(-2.20%)
Dec 18, 2017	235.82	241.49	234.90	240.93	2,071,467	+7.45(+3.19%)
Dec 15, 2017	233.00	233.48	229.31	233.48	5,249,194	+1.66(+0.72%)
Dec 14, 2017	233.06	233.15	227.81	231.82	2,860,127	-1.42(-0.61%)
Dec 13, 2017	234.88	237.17	231.85	233.24	2,218,286	+0.51(+0.22%)
Dec 12, 2017	231.51	232.95	229.92	232.73	1,911,607	-0.81(-0.35%)
Dec 11, 2017	235.50	236.63	233.16	233.54	1,996,612	-1.05(-0.45%)
Dec 08, 2017	236.91	237.74	234.43	234.59	2,151,542	+1.58(+0.68%)
Dec 07, 2017	231.16	235.66	231.01	233.01	1,791,212	+1.86(+0.80%)
Dec 06, 2017	228.35	231.89	227.22	231.15	2,107,807	-0.60(-0.26%)
Dec 05, 2017	226.00	234.10	225.52	231.75	2,874,557	+2.09(+0.91%)
Dec 04, 2017	237.71	237.91	226.35	229.66	3,325,767	-5.41(-2.30%)

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.