Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	173.98	179.61	173.38	179.61	1,506,061	+3.98(+2.27%)
Feb 27, 2018	171.10	175.63	170.04	175.63	1,472,000	+4.35(+2.54%)
Feb 26, 2018	173.84	174.57	171.16	171.28	1,110,714	-4.07(-2.32%)
Feb 23, 2018	179.19	179.97	175.35	175.35	1,533,177	-5.81(-3.21%)
Feb 22, 2018		182.12		181.16	1,699,314	-0.46(-0.25%)
Feb 21, 2018	179.06	181.62	175.40	181.62	1,887,301	+1.92(+1.07%)
Feb 20, 2018	178.97	180.89	176.77	179.70	1,380,115	+2.47(+1.39%)
Feb 16, 2018		177.23	177.23	177.23	0	-0.37(-0.21%)
Feb 15, 2018	179.51	181.99	177.59	177.59	1,786,393	-4.39(-2.41%)
Feb 14, 2018	189.49	189.62	181.53	181.99	1,770,452	-5.21(-2.79%)
Feb 13, 2018			186.33	187.20	1,266,287	-1.01(-0.54%)
Feb 12, 2018	190.17	193.19	185.69	188.21	2,364,458	-5.31(-2.74%)
Feb 09, 2018	194.89	207.10	190.59	193.51	5,181,726	-6.13(-3.07%)
Feb 08, 2018	185.23	199.74	185.12	199.64	3,107,313	+13.82(+7.43%)
Feb 07, 2018	184.78	185.83	179.33	185.83	2,963,081	+2.15(+1.17%)
Feb 06, 2018	196.90	198.73	182.90	183.68	3,795,428	-2.73(-1.47%)
Feb 05, 2018	179.10	192.00	176.13	186.41	4,845,248	+10.15(+5.76%)
Feb 02, 2018	170.91	176.34	170.62	176.27	3,056,101	+7.23(+4.28%)
Feb 01, 2018	169.72	170.04	167.25	169.04	1,311,980	+0.55(+0.33%)
Jan 31, 2018	167.57	170.04	166.86	168.49	1,791,639	-0.32(-0.19%)
Jan 30, 2018	167.80	168.12	167.25	168.81	2,017,804	+3.39(+2.05%)
Jan 29, 2018	163.87	165.49	163.32	165.42	1,376,699	+2.29(+1.40%)
Jan 26, 2018	165.93	166.22	163.14	163.14	980,124	-3.89(-2.33%)
Jan 25, 2018	165.93	168.03	165.84	167.03	1,103,581	+0.00(+0.00%)
Jan 24, 2018	166.16	168.63	165.29	167.03	1,637,560	+0.09(+0.06%)
Jan 23, 2018	167.57	167.99	166.52	166.93	788,375	-0.69(-0.41%)
Jan 22, 2018	170.69	170.73	167.62	167.62	837,274	-2.75(-1.61%)
Jan 19, 2018	171.05	171.92	170.37	170.37	824,571	-1.51(-0.88%)
Jan 18, 2018	171.51	172.60	170.91	171.88	961,472	+0.59(+0.35%)
Jan 17, 2018	173.34	174.34	170.73	171.28	1,245,764	-3.29(-1.89%)
Jan 16, 2018	171.65	175.58	170.82	174.57	1,853,770	+1.14(+0.66%)
Jan 12, 2018		173.43	173.43	173.43	0	-2.29(-1.30%)
Jan 11, 2018	177.46	177.68	175.72	175.72	657,162	-2.56(-1.44%)
Jan 10, 2018			177.78	178.28	632,086	+0.64(+0.36%)
Jan 09, 2018	177.82	178.21	176.72	177.64	660,425	-0.78(-0.44%)
Jan 08, 2018	179.19	179.65	178.21	178.42	434,004	-0.64(-0.36%)
Jan 05, 2018	180.20	181.02	178.87	179.06	869,657	-2.33(-1.29%)
Jan 04, 2018	181.94	182.15	180.70	181.39	743,012	-1.56(-0.85%)
Jan 03, 2018	184.96	185.05	182.72	182.95	702,680	-2.29(-1.23%)
Jan 02, 2018	186.56	187.20	185.23	185.23	572,460	-2.56(-1.36%)
Dec 29, 2017		187.79	187.79	187.79	0	+1.28(+0.69%)
Dec 28, 2017	186.56	187.13	186.51	186.51	361,839	-0.69(-0.37%)
Dec 27, 2017	187.11	187.59	186.66	187.20	379,339	-0.23(-0.12%)
Dec 26, 2017	187.52	187.82	187.13	187.43	296,249	+0.49(+0.26%)
Dec 22, 2017	186.81	187.76	186.76	186.94	449,357	+0.09(+0.05%)
Dec 21, 2017	186.58	187.17	185.75	186.85	422,235	-0.59(-0.32%)
Dec 20, 2017	185.71	187.99	185.66	187.44	510,523	+0.18(+0.10%)
Dec 19, 2017	185.43	187.35	185.43	187.26	517,723	+1.37(+0.74%)
Dec 18, 2017	186.03	186.16	185.32	185.89	700,395	-2.28(-1.21%)
Dec 15, 2017	189.69	189.82	187.49	188.18	871,847	-3.20(-1.67%)
Dec 14, 2017	189.27	191.47	189.18	191.38	511,473	+1.65(+0.87%)
Dec 13, 2017	189.37	189.91	188.61	189.73	638,693	+0.04(+0.02%)
Dec 12, 2017	189.96	190.32	188.95	189.69	448,702	-0.64(-0.34%)
Dec 11, 2017	191.51	191.60	190.28	190.32	468,745	-1.28(-0.67%)
Dec 08, 2017	192.27	192.68	191.51	191.60	449,318	-2.01(-1.04%)
Dec 07, 2017	195.03	195.26	193.07	193.62	596,206	-1.19(-0.61%)
Dec 06, 2017	195.44	195.58	194.07	194.80	775,238	-0.04(-0.02%)
Dec 05, 2017	193.07	195.08	191.99	194.85	845,696	+1.32(+0.68%)
Dec 04, 2017	190.28	193.52	190.14	193.52	1,155,771	+0.50(+0.26%)

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.