Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		120.91	120.91	120.91	0	+0.06(+0.05%)
Mar 28, 2018	119.39	121.33	118.84	120.85	2,053,633	+1.78(+1.49%)
Mar 27, 2018	121.19	121.19	118.36	119.07	1,737,581	-1.28(-1.06%)
Mar 26, 2018	118.92	120.50	118.57	120.35	1,567,139	+2.89(+2.46%)
Mar 23, 2018	120.50	120.73	117.35	117.46	1,941,898	-2.83(-2.35%)
Mar 22, 2018	121.91	122.45	120.24	120.29	2,702,468	-2.57(-2.09%)
Mar 21, 2018	123.26	124.20	122.25	122.86	1,511,742	-0.33(-0.27%)
Mar 20, 2018	122.46	123.75	122.06	123.19	1,118,396	+1.27(+1.04%)
Mar 19, 2018	123.03	123.03	121.52	121.92	1,740,200	-1.13(-0.92%)
Mar 16, 2018	122.03	123.73	121.93	123.05	4,542,094	+0.74(+0.61%)
Mar 15, 2018	122.11	123.49	121.36	122.31	1,514,517	+0.83(+0.68%)
Mar 14, 2018	123.36	123.36	121.04	121.48	1,475,877	-1.02(-0.83%)
Mar 13, 2018	123.89	124.17	122.35	122.50	1,547,516	-0.70(-0.57%)
Mar 12, 2018	124.33	124.73	122.69	123.20	1,396,214	-0.70(-0.57%)
Mar 09, 2018	122.08	124.02	121.75	123.90	1,641,355	+2.29(+1.88%)
Mar 08, 2018	120.96	121.78	120.33	121.61	1,854,979	+1.31(+1.09%)
Mar 07, 2018			119.13	120.30	2,054,179	-2.17(-1.78%)
Mar 06, 2018	121.38	122.59	120.66	122.47	1,694,330	+1.57(+1.30%)
Mar 05, 2018	119.55	121.60	119.28	120.91	2,197,097	+1.47(+1.23%)
Mar 02, 2018	119.54	120.24	118.46	119.43	2,129,098	-0.94(-0.78%)
Mar 01, 2018	120.75	121.22	118.83	120.38	2,750,018	-0.03(-0.02%)
Feb 28, 2018	122.98	123.67	120.31	120.40	1,688,429	-2.20(-1.79%)
Feb 27, 2018	123.98	124.22	122.20	122.60	2,158,277	-0.90(-0.73%)
Feb 26, 2018	121.45	124.22	121.45	123.50	2,089,079	+2.46(+2.03%)
Feb 23, 2018	119.80	121.14	119.17	121.04	2,316,140	+1.82(+1.53%)
Feb 22, 2018			118.97	119.22	2,014,117	-0.78(-0.65%)
Feb 21, 2018	120.65	122.07	119.99	120.00	1,540,632	-0.46(-0.38%)
Feb 20, 2018	121.69	121.96	119.93	120.46	1,763,212	-1.81(-1.48%)
Feb 16, 2018		122.27	122.27	122.27	0	+0.24(+0.20%)
Feb 15, 2018	122.96	123.21	121.19	122.03	1,619,673	+0.24(+0.20%)
Feb 14, 2018	119.22	122.03	119.22	121.79	2,201,619	+1.75(+1.46%)
Feb 13, 2018	119.22	120.25	118.43	120.04	1,394,843	+0.38(+0.32%)
Feb 12, 2018	118.91	120.55	117.87	119.66	2,775,960	+0.92(+0.77%)
Feb 09, 2018	117.73	119.67	115.00	118.74	4,219,989	+1.79(+1.53%)
Feb 08, 2018	122.59	122.98	116.86	116.95	3,616,964	-6.18(-5.02%)
Feb 07, 2018	121.34	123.90	121.23	123.12	3,498,845	+1.12(+0.92%)
Feb 06, 2018	118.69	122.32	118.12	122.01	4,449,005	-1.41(-1.14%)
Feb 05, 2018	127.01	128.09	120.90	123.42	3,808,915	-4.74(-3.70%)
Feb 02, 2018	129.66	130.41	128.03	128.16	2,652,857	-1.78(-1.37%)
Feb 01, 2018	129.65	130.35	128.89	129.93	2,300,338	+0.07(+0.05%)
Jan 31, 2018	128.47	130.09	127.96	129.86	2,399,099	+1.04(+0.81%)
Jan 30, 2018	128.80	129.06	128.20	128.82	2,767,507	-0.21(-0.16%)
Jan 29, 2018	129.52	129.66	128.68	129.03	2,153,630	-0.40(-0.31%)
Jan 26, 2018	129.41	130.10	128.42	129.43	2,930,454	+0.82(+0.64%)
Jan 25, 2018	127.70	128.96	127.39	128.61	2,555,415	+0.74(+0.58%)
Jan 24, 2018	127.25	128.24	126.70	127.87	2,738,931	+1.18(+0.93%)
Jan 23, 2018	125.03	127.30	123.69	126.69	5,764,919	+5.99(+4.96%)
Jan 22, 2018	119.07	120.71	118.95	120.71	3,367,202	+1.30(+1.09%)
Jan 19, 2018		119.53	118.40	119.41	1,879,600	+0.44(+0.37%)
Jan 18, 2018	118.72	119.28	117.96	118.97	1,802,179	+0.42(+0.35%)
Jan 17, 2018	118.32	119.02	117.40	118.55	1,997,340	+1.16(+0.99%)
Jan 16, 2018	117.03	117.83	116.44	117.39	2,086,886	+0.68(+0.59%)
Jan 12, 2018		116.70	116.70	116.70	0	+2.07(+1.81%)
Jan 11, 2018	114.42	115.10	114.05	114.63	1,208,020	+0.20(+0.17%)
Jan 10, 2018				114.44	1,352,628	-0.31(-0.27%)
Jan 09, 2018	114.85	116.24	114.51	114.75	2,402,991	+0.88(+0.78%)
Jan 08, 2018	114.48	114.69	113.56	113.86	1,550,796	-0.61(-0.54%)
Jan 05, 2018	114.84	114.84	113.79	114.48	1,320,766	-0.21(-0.18%)
Jan 04, 2018	115.36	115.86	114.65	114.69	1,380,155	+0.00(+0.00%)
Jan 03, 2018	113.85	115.02	113.85	114.69	1,510,132	+0.36(+0.32%)

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.