Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	225.69	226.22	221.29	221.29	5,987,968	-3.33(-1.48%)
Feb 27, 2018	227.39	228.06	224.58	224.61	8,159,184	-2.62(-1.15%)
Feb 26, 2018	224.93	227.46	224.61	227.23	6,888,596	+3.55(+1.59%)
Feb 23, 2018	221.81	223.72	221.16	223.69	5,787,790	+3.03(+1.37%)
Feb 22, 2018				220.66	7,168,802	+1.56(+0.71%)
Feb 21, 2018	220.76	223.33	219.09	219.09	6,659,725	-1.44(-0.65%)
Feb 20, 2018	221.50	222.37	219.86	220.54	9,814,244	-2.31(-1.04%)
Feb 16, 2018		222.84	222.84	222.84	0	+0.09(+0.04%)
Feb 15, 2018	221.98	222.75	220.28	222.75	6,903,951	+2.82(+1.28%)
Feb 14, 2018	216.29	220.10	216.17	219.93	6,531,812	+2.41(+1.11%)
Feb 13, 2018	215.89	218.12	215.54	217.52	7,061,464	+0.35(+0.16%)
Feb 12, 2018	215.28	218.65	214.43	217.17	11,850,845	+3.65(+1.71%)
Feb 09, 2018	212.97	215.28	206.22	213.52	22,509,978	+2.96(+1.41%)
Feb 08, 2018	219.63	219.74	210.40	210.55	17,932,790	-8.90(-4.06%)
Feb 07, 2018	218.99	223.01	218.40	219.45	14,316,947	-0.18(-0.08%)
Feb 06, 2018	210.24	219.96	209.56	219.63	23,223,034	+2.84(+1.31%)
Feb 05, 2018	222.50	224.97	210.90	216.79	22,513,910	-8.11(-3.60%)
Feb 02, 2018	229.03	229.24	224.72	224.90	10,753,496	-5.90(-2.56%)
Feb 01, 2018	229.32	231.93	229.32	230.80	5,862,578	+0.16(+0.07%)
Jan 31, 2018	232.01	232.16	229.62	230.64	6,082,710	+0.72(+0.31%)
Jan 30, 2018	230.67	231.40	229.45	229.92	10,659,331	-3.12(-1.34%)
Jan 29, 2018	234.27	234.57	233.00	233.04	5,215,696	-1.54(-0.66%)
Jan 26, 2018	233.18	234.60	232.94	234.58	4,377,394	+1.91(+0.82%)
Jan 25, 2018	232.53	233.24	231.50	232.68	6,707,347	+1.04(+0.45%)
Jan 24, 2018	232.01	232.69	230.14	231.64	8,053,034	+0.62(+0.27%)
Jan 23, 2018	230.98	231.39	230.49	231.02	3,945,887	-0.10(-0.04%)
Jan 22, 2018	229.10	231.14	229.04	231.12	3,790,339	+1.27(+0.55%)
Jan 19, 2018	229.41	229.85	228.72	229.84	4,599,424	+0.46(+0.20%)
Jan 18, 2018	230.34	230.39	228.69	229.38	5,502,566	-0.81(-0.35%)
Jan 17, 2018	228.59	230.29	227.96	230.19	6,951,737	+2.88(+1.27%)
Jan 16, 2018	229.48	229.75	226.52	227.31	9,184,443	-0.09(-0.04%)
Jan 12, 2018		227.40	227.40	227.40	0	+2.03(+0.90%)
Jan 11, 2018	223.95	225.42	223.82	225.37	3,128,138	+1.75(+0.78%)
Jan 10, 2018		223.89	222.59	223.62	2,662,537	-0.18(-0.08%)
Jan 09, 2018	223.25	224.20	222.83	223.79	5,690,209	+1.08(+0.49%)
Jan 08, 2018	222.85	223.04	222.41	222.71	4,363,403	-0.11(-0.05%)
Jan 05, 2018	221.64	222.94	221.28	222.82	3,798,527	+1.87(+0.85%)
Jan 04, 2018	220.39	221.24	220.09	220.95	5,588,391	+1.46(+0.66%)
Jan 03, 2018	218.94	219.74	218.72	219.50	6,269,117	+0.82(+0.37%)
Jan 02, 2018	218.96	218.96	217.98	218.68	5,052,432	+0.56(+0.26%)
Dec 29, 2017		218.12	218.12	218.12	0	-0.66(-0.30%)
Dec 28, 2017	218.61	218.83	218.46	218.78	3,111,068	+0.57(+0.26%)
Dec 27, 2017	217.91	218.38	217.87	218.20	3,323,526	+0.20(+0.09%)
Dec 26, 2017	217.73	218.30	217.67	218.00	2,445,929	-0.13(-0.06%)
Dec 22, 2017	218.29	218.32	217.75	218.13	2,094,777	-0.23(-0.10%)
Dec 21, 2017	218.42	218.91	218.15	218.36	2,773,907	+0.52(+0.24%)
Dec 20, 2017	218.95	219.01	217.57	217.84	2,721,557	-0.29(-0.13%)
Dec 19, 2017	218.94	218.96	217.73	218.13	3,144,055	-0.34(-0.16%)
Dec 18, 2017	218.67	219.14	218.25	218.48	3,721,246	+1.36(+0.63%)
Dec 15, 2017	217.08	217.51	216.74	217.12	6,649,457	+1.09(+0.51%)
Dec 14, 2017	217.19	217.34	215.94	216.03	5,356,303	-0.64(-0.30%)
Dec 13, 2017	216.13	217.27	216.09	216.67	4,260,831	+0.76(+0.35%)
Dec 12, 2017	215.46	216.29	215.40	215.91	3,724,952	+1.12(+0.52%)
Dec 11, 2017	214.44	214.85	214.20	214.79	2,110,321	+0.48(+0.23%)
Dec 08, 2017	213.93	214.32	213.39	214.31	3,074,197	+1.11(+0.52%)
Dec 07, 2017	212.19	213.65	212.09	213.20	3,083,747	+0.65(+0.31%)
Dec 06, 2017		213.34	212.51	212.55	4,519,030	-0.34(-0.16%)
Dec 05, 2017	214.45	214.46	212.68	212.89	5,592,177	-0.97(-0.45%)
Dec 04, 2017	215.53	215.71	213.83	213.86	7,440,412	+0.58(+0.27%)

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.