Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		161.24	161.24	161.24	0	+2.11(+1.32%)
Mar 28, 2018	158.32	159.13	153.29	159.13	71,537	+1.19(+0.76%)
Mar 27, 2018	161.07	161.10	157.61	157.94	56,745	-2.77(-1.72%)
Mar 26, 2018	161.46	162.55	158.73	160.70	55,968	+0.81(+0.51%)
Mar 23, 2018	163.08	164.93	159.86	159.89	39,737	-3.45(-2.11%)
Mar 22, 2018	164.42	166.53	162.37	163.34	48,078	-1.94(-1.17%)
Mar 21, 2018	165.51	166.84	163.95	165.28	36,696	-0.25(-0.15%)
Mar 20, 2018	165.26	166.69	164.44	165.53	69,876	+1.24(+0.75%)
Mar 19, 2018	166.44	170.52	163.11	164.30	23,895	-3.97(-2.36%)
Mar 16, 2018	166.85	168.60	165.89	168.27	46,486	+0.97(+0.58%)
Mar 15, 2018	167.47	168.76	164.74	167.30	21,497	+2.49(+1.51%)
Mar 14, 2018	165.57	167.98	162.76	164.81	28,402	+0.51(+0.31%)
Mar 13, 2018	167.66	167.69	163.37	164.31	33,010	-3.97(-2.36%)
Mar 12, 2018	169.64	169.64	164.95	168.28	35,449	+1.55(+0.93%)
Mar 09, 2018	167.12	170.99	166.37	166.73	23,923	-0.39(-0.23%)
Mar 08, 2018	167.49	169.71	164.36	167.12	27,176	-0.65(-0.39%)
Mar 07, 2018	168.95	169.47	166.55	167.78	29,487	-0.19(-0.12%)
Mar 06, 2018	167.94	172.21	166.42	167.97	29,386	+1.03(+0.62%)
Mar 05, 2018	167.63	172.93	165.41	166.94	45,684	+1.45(+0.88%)
Mar 02, 2018	164.20	168.03	163.88	165.49	19,261	+0.97(+0.59%)
Mar 01, 2018	173.90	174.18	163.88	164.51	53,374	-7.03(-4.10%)
Feb 28, 2018	172.15	175.65	171.51	171.54	41,627	+0.13(+0.08%)
Feb 27, 2018	168.84	171.76	164.52	171.40	18,199	+2.12(+1.25%)
Feb 26, 2018	168.66	173.31	167.90	169.28	55,099	+2.03(+1.22%)
Feb 23, 2018	163.89	170.56	163.89	167.25	41,514	+4.33(+2.66%)
Feb 22, 2018	161.54	166.70	161.54	162.92	44,650	+1.90(+1.18%)
Feb 21, 2018	161.56	167.97	161.02	161.02	34,562	-0.54(-0.33%)
Feb 20, 2018	161.97	169.82	159.82	161.56	67,230	+0.63(+0.39%)
Feb 16, 2018		160.93	160.93	160.93	0	+1.78(+1.12%)
Feb 15, 2018	160.38	160.38	155.86	159.15	41,705	+0.97(+0.61%)
Feb 14, 2018	156.15	160.06	154.36	158.18	40,238	+2.25(+1.44%)
Feb 13, 2018	154.56	158.94	154.56	155.93	25,656	+1.41(+0.91%)
Feb 12, 2018	158.02	159.11	154.51	154.51	64,549	-2.48(-1.58%)
Feb 09, 2018	160.73	161.19	152.74	156.99	63,996	-1.53(-0.97%)
Feb 08, 2018	166.62	167.06	156.90	158.52	46,199	-7.64(-4.60%)
Feb 07, 2018	168.57	168.57	164.12	166.16	64,034	+6.70(+4.20%)
Feb 06, 2018	156.69	161.49	156.69	159.46	54,311	-1.21(-0.75%)
Feb 05, 2018	162.63	163.90	155.92	160.67	68,584	-4.85(-2.93%)
Feb 02, 2018	168.37	170.24	162.60	165.52	40,370	-2.85(-1.69%)
Feb 01, 2018	170.24	171.26	162.62	168.37	67,871	-2.52(-1.48%)
Jan 31, 2018	173.42	178.03	170.27	170.89	66,152	-0.80(-0.47%)
Jan 30, 2018	173.26	173.26	168.35	171.69	55,568	-3.57(-2.04%)
Jan 29, 2018	171.53	175.26	167.29	175.26	84,511	+6.37(+3.77%)
Jan 26, 2018	167.98	172.50	166.41	168.89	27,010	-1.35(-0.79%)
Jan 25, 2018	173.10	173.49	168.02	170.24	43,412	+2.31(+1.37%)
Jan 24, 2018	172.15	172.15	162.28	167.93	82,673	-4.23(-2.45%)
Jan 23, 2018	177.73	180.49	171.53	172.16	50,002	-5.75(-3.23%)
Jan 22, 2018	176.80	181.37	176.80	177.91	66,847	-0.27(-0.15%)
Jan 19, 2018	176.39	180.17	176.39	178.18	94,197	+2.56(+1.46%)
Jan 18, 2018	168.86	175.95	168.86	175.62	61,199	+5.38(+3.16%)
Jan 17, 2018	166.35	170.90	163.56	170.24	49,801	+5.38(+3.26%)
Jan 16, 2018	169.37	172.82	164.86	164.86	84,420	-3.17(-1.88%)
Jan 12, 2018		168.03	168.03	168.03	0	-4.37(-2.54%)
Jan 11, 2018	161.01	173.40	160.69	172.40	141,403	+12.62(+7.90%)
Jan 10, 2018	160.05	162.47	156.53	159.78	128,279	+0.17(+0.11%)
Jan 09, 2018	153.06	159.86	153.06	159.61	97,110	+6.47(+4.23%)
Jan 08, 2018	144.70	154.49	144.47	153.14	100,925	+9.59(+6.68%)
Jan 05, 2018	144.75	147.69	143.29	143.55	37,846	-0.80(-0.56%)
Jan 04, 2018	145.06	147.97	142.33	144.35	45,367	+0.18(+0.13%)
Jan 03, 2018	146.38	151.94	142.88	144.17	84,936	-2.39(-1.63%)

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.