Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	140.90	141.32	138.29	138.33	32,534,536	-2.22(-1.58%)
Feb 27, 2018	142.77	143.42	140.54	140.55	19,694,738	-2.05(-1.44%)
Feb 26, 2018	142.17	142.85	141.20	142.60	16,587,321	+0.93(+0.66%)
Feb 23, 2018	140.75	141.71	139.99	141.67	19,635,120	+1.82(+1.30%)
Feb 22, 2018			139.76	139.85	17,738,890	-0.22(-0.16%)
Feb 21, 2018	140.23	142.43	139.86	140.07	29,045,660	+0.15(+0.11%)
Feb 20, 2018	140.35	141.42	139.54	139.92	26,099,424	-1.16(-0.82%)
Feb 16, 2018		141.08	141.08	141.08	0	+0.50(+0.35%)
Feb 15, 2018	140.05	140.65	139.08	140.58	25,830,172	+1.52(+1.09%)
Feb 14, 2018	135.83	139.41	135.41	139.06	39,428,076	+2.46(+1.80%)
Feb 13, 2018	135.60	136.89	135.15	136.61	27,178,598	+0.29(+0.22%)
Feb 12, 2018	135.17	137.01	133.85	136.31	39,336,540	+1.28(+0.95%)
Feb 09, 2018	135.03	136.11	131.11	135.03	57,948,660	+1.22(+0.91%)
Feb 08, 2018	138.00	138.00	133.81	133.81	47,820,560	-4.05(-2.94%)
Feb 07, 2018	137.65	138.72	136.73	137.86	40,261,704	+0.14(+0.10%)
Feb 06, 2018	133.89	138.35	132.71	137.72	75,180,736	-0.33(-0.24%)
Feb 05, 2018	140.46	141.03	136.43	138.05	56,789,600	-3.48(-2.46%)
Feb 02, 2018	143.65	143.66	141.24	141.53	36,209,260	-2.78(-1.93%)
Feb 01, 2018	143.28	144.64	143.10	144.31	23,254,000	+0.45(+0.31%)
Jan 31, 2018	145.13	145.75	143.45	143.86	28,441,510	-0.75(-0.52%)
Jan 30, 2018	145.05	145.57	144.20	144.61	26,662,624	-1.40(-0.96%)
Jan 29, 2018	146.34	147.07	145.94	146.01	19,866,106	-0.83(-0.56%)
Jan 26, 2018	146.77	146.92	146.08	146.84	17,521,252	+0.53(+0.36%)
Jan 25, 2018	146.88	147.13	145.56	146.31	22,048,156	+0.06(+0.04%)
Jan 24, 2018	147.54	147.78	145.74	146.26	22,095,464	-0.91(-0.62%)
Jan 23, 2018	146.51	147.48	145.98	147.17	18,368,626	+0.47(+0.32%)
Jan 22, 2018	145.74	146.70	145.66	146.70	13,785,707	+0.78(+0.54%)
Jan 19, 2018	144.20	146.00	144.03	145.92	33,738,564	+1.90(+1.32%)
Jan 18, 2018	144.65	144.90	143.89	144.02	19,450,128	-0.99(-0.68%)
Jan 17, 2018	144.26	145.31	143.78	145.02	20,146,648	+1.36(+0.95%)
Jan 16, 2018	146.16	146.66	143.34	143.66	30,087,616	-1.86(-1.28%)
Jan 12, 2018		145.51	145.51	145.51	0	+0.61(+0.42%)
Jan 11, 2018	142.67	145.05	142.59	144.91	28,801,016	+2.45(+1.72%)
Jan 10, 2018		142.76	141.61	142.46	20,111,772	+0.02(+0.01%)
Jan 09, 2018	142.83	143.07	142.36	142.44	18,005,180	-0.19(-0.14%)
Jan 08, 2018	142.36	142.85	141.23	142.63	20,040,898	+0.22(+0.16%)
Jan 05, 2018	142.50	142.59	141.63	142.41	21,611,872	+0.29(+0.21%)
Jan 04, 2018	142.58	142.75	141.71	142.12	15,436,374	+0.38(+0.27%)
Jan 03, 2018	141.57	142.11	141.25	141.74	23,709,710	+0.15(+0.10%)
Jan 02, 2018	140.95	141.66	140.27	141.59	22,256,890	+1.32(+0.94%)
Dec 29, 2017		140.27	140.27	140.27	0	-1.17(-0.83%)
Dec 28, 2017	140.99	141.46	140.78	141.44	11,044,311	+0.55(+0.39%)
Dec 27, 2017	140.96	141.64	140.59	140.89	17,328,008	-0.14(-0.10%)
Dec 26, 2017	140.77	141.16	140.68	141.02	12,983,533	+0.08(+0.06%)
Dec 22, 2017	141.12	141.12	140.58	140.94	14,781,230	-0.26(-0.18%)
Dec 21, 2017	140.99	141.71	140.84	141.20	18,216,496	+0.62(+0.44%)
Dec 20, 2017	140.92	141.09	140.09	140.58	20,764,196	+0.28(+0.20%)
Dec 19, 2017	141.84	141.86	140.07	140.31	26,514,106	-1.12(-0.79%)
Dec 18, 2017	140.85	141.81	140.66	141.43	24,772,578	+1.89(+1.35%)
Dec 15, 2017	138.45	140.47	138.02	139.54	46,752,228	+1.96(+1.43%)
Dec 14, 2017	139.18	139.50	137.16	137.58	35,855,140	-1.54(-1.11%)
Dec 13, 2017	138.23	139.97	138.23	139.12	32,812,082	+0.82(+0.60%)
Dec 12, 2017	139.04	139.25	138.24	138.29	28,199,148	-0.43(-0.31%)
Dec 11, 2017	138.72	139.43	138.42	138.72	29,068,556	-0.05(-0.04%)
Dec 08, 2017	139.45	139.57	138.66	138.78	22,728,736	+0.00(+0.00%)
Dec 07, 2017	138.69	139.22	137.50		29,504,630	+0.00(+0.00%)
Dec 06, 2017	137.82	138.58	137.44	137.69	23,200,222	-0.65(-0.47%)
Dec 05, 2017	138.34	140.20	138.33	138.34	32,351,518	-1.39(-1.00%)
Dec 04, 2017	141.98	142.30	139.59	139.73	39,216,232	-0.52(-0.37%)

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.