Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		256.94	256.94	256.94	0	+1.22(+0.48%)
Mar 28, 2018	255.94	257.20	253.26	255.71	968,701	+0.38(+0.15%)
Mar 27, 2018	257.10	259.17	253.79	255.33	952,509	-0.43(-0.17%)
Mar 26, 2018	250.93	256.09	250.55	255.76	974,535	+6.20(+2.48%)
Mar 23, 2018	253.28	255.42	249.32	249.56	858,465	-3.93(-1.55%)
Mar 22, 2018	257.57	257.57	253.33	253.49	1,001,935	-4.86(-1.88%)
Mar 21, 2018	261.24	262.60	258.04	258.35	1,235,588	-2.66(-1.02%)
Mar 20, 2018	258.18	263.22	256.60	261.01	1,099,789	+3.45(+1.34%)
Mar 19, 2018	259.88	261.47	256.12	257.55	1,276,187	-2.62(-1.01%)
Mar 16, 2018	259.16	261.25	258.46	260.18	2,230,882	+1.56(+0.60%)
Mar 15, 2018	258.74	260.48	257.25	258.61	850,753	+0.56(+0.22%)
Mar 14, 2018	257.74	259.39	256.68	258.05	775,594	+0.50(+0.19%)
Mar 13, 2018	257.81	258.41	255.70	257.55	931,369	+1.69(+0.66%)
Mar 12, 2018	258.61	259.95	254.63	255.86	1,101,350	-4.09(-1.57%)
Mar 09, 2018	257.94	262.97	254.72	259.96	1,132,209	+2.84(+1.11%)
Mar 08, 2018	256.67	260.43	252.83	257.11	1,818,201	-3.60(-1.38%)
Mar 07, 2018		261.21		260.71	790,106	+0.17(+0.07%)
Mar 06, 2018	258.12	260.88	255.28	260.54	805,230	+2.40(+0.93%)
Mar 05, 2018	255.89	258.55	254.04	258.13	722,230	+0.75(+0.29%)
Mar 02, 2018	256.27	259.17	254.96	257.38	831,248	+0.08(+0.03%)
Mar 01, 2018	259.13	262.67	254.65	257.31	931,509	-2.00(-0.77%)
Feb 28, 2018	264.25	265.20	259.31	259.31	1,055,682	-4.87(-1.84%)
Feb 27, 2018	261.98	267.69	259.72	264.17	1,068,083	+2.23(+0.85%)
Feb 26, 2018	259.27	262.60	256.69	261.94	813,257	+3.23(+1.25%)
Feb 23, 2018	256.37	258.98	254.84	258.71	1,239,046	+3.22(+1.26%)
Feb 22, 2018	255.92	258.25	255.01	255.48	862,071	+1.36(+0.54%)
Feb 21, 2018	255.64	257.70	254.05	254.12	681,642	-0.91(-0.36%)
Feb 20, 2018	255.40	256.37	253.96	255.03	884,990	-1.59(-0.62%)
Feb 16, 2018		256.62	256.62	256.62	0	+1.48(+0.58%)
Feb 15, 2018	256.57	257.53	251.01	255.14	903,518	-0.02(-0.01%)
Feb 14, 2018	254.46	256.57	253.93	255.16	1,154,134	-0.57(-0.22%)
Feb 13, 2018	251.78	256.88	249.22	255.73	902,447	+0.97(+0.38%)
Feb 12, 2018	254.18	257.34	252.75	254.76	1,060,972	+1.65(+0.65%)
Feb 09, 2018	252.42	255.70	249.11	253.11	1,714,915	+2.81(+1.12%)
Feb 08, 2018	254.25	260.78	249.93	250.29	2,116,362	-2.41(-0.96%)
Feb 07, 2018	250.89	253.76	250.89	252.71	1,767,916	-4.03(-1.57%)
Feb 06, 2018	249.22	259.18	249.04	256.73	1,425,927	-0.91(-0.35%)
Feb 05, 2018	262.34	263.64	254.08	257.64	1,066,643	-6.13(-2.33%)
Feb 02, 2018	265.17	266.92	261.26	263.77	985,344	-3.12(-1.17%)
Feb 01, 2018	268.82	270.11	263.74	266.89	1,061,922	-1.97(-0.73%)
Jan 31, 2018	274.70	277.53	267.97	268.86	1,127,856	-0.44(-0.16%)
Jan 30, 2018	264.70	271.06	264.25	269.30	1,698,158	-8.53(-3.07%)
Jan 29, 2018	275.48	279.85	275.01	277.82	940,906	+2.81(+1.02%)
Jan 26, 2018	274.62	275.72	272.60	275.02	1,191,870	+2.27(+0.83%)
Jan 25, 2018	272.97	274.02	270.12	272.75	969,554	-0.39(-0.14%)
Jan 24, 2018	270.82	273.93	269.20	273.14	1,162,486	+3.30(+1.22%)
Jan 23, 2018	267.82	270.86	265.38	269.84	1,396,602	+0.94(+0.35%)
Jan 22, 2018	266.23	269.17	264.73	268.90	1,208,068	+2.45(+0.92%)
Jan 19, 2018	267.85	268.00	264.40	266.44	1,217,234	-0.13(-0.05%)
Jan 18, 2018	263.57	267.11	262.49	266.58	1,366,908	+3.52(+1.34%)
Jan 17, 2018	259.47	263.36	258.14	263.06	1,170,831	+5.32(+2.07%)
Jan 16, 2018	258.25	259.45	255.26	257.73	1,855,245	+2.05(+0.80%)
Jan 12, 2018		255.68	255.68	255.68	0	+2.68(+1.06%)
Jan 11, 2018	251.73	254.82	250.47	253.00	807,874	+2.01(+0.80%)
Jan 10, 2018	250.20	251.40	249.00	250.99	973,193	+0.02(+0.01%)
Jan 09, 2018	245.99	251.93	245.69	250.97	1,161,129	+4.32(+1.75%)
Jan 08, 2018	251.73	251.73	245.22	246.65	1,376,303	-5.51(-2.19%)
Jan 05, 2018	246.53	252.71	246.50	252.16	1,285,655	+5.70(+2.31%)
Jan 04, 2018	241.22	248.00	241.22	246.47	1,410,960	+6.75(+2.82%)
Jan 03, 2018	240.43	244.79	238.73	239.71	1,273,336	-0.34(-0.14%)

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.