Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	175.25	176.81	174.93	175.64	2,119,210	+0.78(+0.45%)
Feb 27, 2018	174.69	176.01	174.61	174.86	1,237,291	+0.52(+0.30%)
Feb 26, 2018		175.12	173.52	174.34	1,527,596	+0.20(+0.11%)
Feb 23, 2018	173.72	174.63	172.87	174.14	1,834,635	+0.49(+0.28%)
Feb 22, 2018			173.59	173.66	1,443,730	-0.70(-0.40%)
Feb 21, 2018	176.57	177.08	174.36	174.36	3,299,981	-2.24(-1.27%)
Feb 20, 2018	176.57	177.26	175.25	176.60	1,925,078	-0.48(-0.27%)
Feb 16, 2018		177.08	177.08	177.08	0	+1.33(+0.76%)
Feb 15, 2018		176.44	175.13	175.75	2,292,932	+0.40(+0.23%)
Feb 14, 2018	176.38	177.14	175.31	175.35	1,929,449	-1.74(-0.98%)
Feb 13, 2018	175.62	177.32	175.40	177.09	2,027,781	+1.13(+0.64%)
Feb 12, 2018	175.16	177.43	173.99	175.96	4,580,171	+0.98(+0.56%)
Feb 09, 2018	177.23	177.42	172.22	174.98	4,079,082	-1.60(-0.90%)
Feb 08, 2018	180.34	180.44	176.57	176.57	3,724,357	-3.46(-1.92%)
Feb 07, 2018	180.03	182.64	179.94	180.03	2,126,747	-0.52(-0.29%)
Feb 06, 2018	177.92	182.04	177.37	180.55	3,476,234	-0.80(-0.44%)
Feb 05, 2018	183.01	183.87	180.80	181.35	2,947,203	-2.16(-1.18%)
Feb 02, 2018	185.20	185.89	183.09	183.52	2,217,125	-2.37(-1.28%)
Feb 01, 2018	185.03	186.19	185.03	185.89	2,617,700	+0.56(+0.30%)
Jan 31, 2018	187.14	189.04	185.32	185.32	3,453,449	-1.06(-0.57%)
Jan 30, 2018	184.77	188.27	183.92	186.38	6,475,828	-5.80(-3.02%)
Jan 29, 2018	191.41	192.84	191.02	192.19	1,374,542	+0.64(+0.33%)
Jan 26, 2018	191.18	191.55	190.03	191.55	2,765,072	+1.22(+0.64%)
Jan 25, 2018	188.62	191.38	188.48	190.33	2,634,216	+1.72(+0.91%)
Jan 24, 2018	187.95	189.41	187.95	188.62	2,506,038	+0.82(+0.44%)
Jan 23, 2018	187.49	188.12	186.61	187.79	2,006,342	-0.03(-0.02%)
Jan 22, 2018	186.89	188.09	186.49	187.82	2,597,224	+1.53(+0.82%)
Jan 19, 2018	184.54	186.44	183.87	186.29	3,447,416	+2.29(+1.25%)
Jan 18, 2018	183.40	184.92	183.40	184.00	2,237,362	+0.39(+0.21%)
Jan 17, 2018	183.69	184.17	182.66	183.62	1,790,283	+0.46(+0.25%)
Jan 16, 2018	182.96	183.90	182.69	183.16	2,354,073	+0.44(+0.24%)
Jan 12, 2018		182.72	182.72	182.72	0	-0.01(-0.00%)
Jan 11, 2018	181.96	182.88	181.87	182.73	3,625,170	+0.72(+0.40%)
Jan 10, 2018	180.85	182.53	180.74	182.01	4,186,102	+0.38(+0.21%)
Jan 09, 2018	182.60	183.54	180.05	181.63	3,797,289	-1.04(-0.57%)
Jan 08, 2018	183.48	184.36	182.67	182.67	2,071,473	-1.15(-0.62%)
Jan 05, 2018	181.73	184.01	181.53	183.82	3,714,035	+2.41(+1.33%)
Jan 04, 2018	179.92	182.41	179.89	181.41	3,357,311	+1.55(+0.86%)
Jan 03, 2018	178.81	180.01	178.17	179.85	2,357,333	+1.10(+0.61%)
Jan 02, 2018	179.00	180.01	178.13	178.75	2,973,946	+0.30(+0.17%)
Dec 29, 2017		178.46	178.46	178.46	0	-0.83(-0.46%)
Dec 28, 2017	179.06	179.29	178.07	179.29	820,750	+0.38(+0.21%)
Dec 27, 2017	178.86	178.93	177.66	178.91	1,000,541	+0.43(+0.24%)
Dec 26, 2017	177.81	179.16	177.58	178.49	755,504	+0.45(+0.26%)
Dec 22, 2017	178.98	179.59	177.74	178.03	1,802,272	-0.76(-0.43%)
Dec 21, 2017	177.63	179.84	177.33	178.79	2,309,071	+1.17(+0.66%)
Dec 20, 2017	176.68	178.69	176.63	177.63	1,994,013	+0.74(+0.42%)
Dec 19, 2017	175.65	177.43	175.38	176.88	2,925,649	+1.44(+0.82%)
Dec 18, 2017	177.90	178.25	175.29	175.44	3,382,323	-2.34(-1.31%)
Dec 15, 2017	176.67	178.68	176.25	177.77	5,718,030	+1.20(+0.68%)
Dec 14, 2017	177.23	178.16	176.33	176.58	3,660,752	-0.61(-0.35%)
Dec 13, 2017	179.04	180.21	177.05	177.19	4,728,717	-2.20(-1.22%)
Dec 12, 2017	179.39	180.48	179.18	179.39	3,246,580	-0.24(-0.13%)
Dec 11, 2017	181.01	181.35	179.43	179.62	3,441,793	-1.15(-0.64%)
Dec 08, 2017	180.77	180.84	177.20	180.77	4,602,353	+3.86(+2.18%)
Dec 07, 2017	176.73	177.31	175.02	176.91	4,534,348	-0.07(-0.04%)
Dec 06, 2017	176.15	177.79	176.15	176.98	5,962,254	+0.21(+0.12%)
Dec 05, 2017	176.78	178.86	176.69	176.78	6,296,131	-0.01(-0.01%)
Dec 04, 2017	182.89	183.22	176.60	176.78	24,232,740	-2.58(-1.44%)

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.