Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		147.87	147.87	147.87	0	+2.14(+1.47%)
Mar 28, 2018	146.62	147.68	144.86	145.73	95,352	-1.73(-1.18%)
Mar 27, 2018	151.32	151.32	146.53	147.46	103,024	-2.86(-1.90%)
Mar 26, 2018	148.60	150.40	147.17	150.32	82,604	+4.03(+2.75%)
Mar 23, 2018	149.39	150.12	146.22	146.30	154,316	-2.69(-1.80%)
Mar 22, 2018	151.00	151.48	148.98	148.98	109,350	-3.33(-2.19%)
Mar 21, 2018	152.54	153.35	151.91	152.31	89,094	+0.01(+0.01%)
Mar 20, 2018	151.89	152.48	151.72	152.30	51,308	+0.73(+0.48%)
Mar 19, 2018	152.80	153.14	150.56	151.57	101,555	-1.85(-1.20%)
Mar 16, 2018	153.68	154.29	153.42	153.42	59,708	-0.06(-0.04%)
Mar 15, 2018	154.05	154.25	153.22	153.48	36,489	-0.18(-0.12%)
Mar 14, 2018	154.82	154.96	153.41	153.66	64,094	-0.49(-0.32%)
Mar 13, 2018	155.95	156.18	153.89	154.15	66,048	-1.00(-0.64%)
Mar 12, 2018	155.16	155.77	154.87	155.15	92,880	+0.44(+0.28%)
Mar 09, 2018	153.33	154.72	152.96	154.71	74,237	+2.23(+1.46%)
Mar 08, 2018	152.71	152.89	151.99	152.48	54,901	+0.46(+0.30%)
Mar 07, 2018		152.26		152.02	75,946	-0.91(-0.60%)
Mar 06, 2018	152.34	152.94	151.48	152.93	59,659	+1.24(+0.82%)
Mar 05, 2018	149.68	152.02	149.24	151.69	758,188	+1.56(+1.04%)
Mar 02, 2018	148.09	150.35	147.38	150.13	81,596	+0.30(+0.20%)
Mar 01, 2018	151.39	151.88	148.28	149.83	115,488	-1.53(-1.01%)
Feb 28, 2018	152.93	153.44	151.37	151.37	78,990	-0.93(-0.61%)
Feb 27, 2018	155.19	155.43	152.27	152.30	108,867	-3.21(-2.06%)
Feb 26, 2018	154.88	155.51	154.36	155.51	81,835	+1.27(+0.82%)
Feb 23, 2018	153.09	154.24	152.46	154.24	65,137	+2.01(+1.32%)
Feb 22, 2018			151.90	152.23	54,461	+0.20(+0.13%)
Feb 21, 2018	152.81	154.47	152.04	152.04	62,459	-0.15(-0.10%)
Feb 20, 2018	152.34	153.81	151.70	152.19	159,760	-0.65(-0.43%)
Feb 16, 2018		152.84	152.84	152.84	0	-0.71(-0.46%)
Feb 15, 2018		153.54	151.94	153.54	123,036	+1.45(+0.95%)
Feb 14, 2018	148.86	152.44	148.60	152.09	180,566	+2.36(+1.58%)
Feb 13, 2018	148.50	150.01	148.50	149.73	94,833	+0.73(+0.49%)
Feb 12, 2018	148.53	149.73	146.79	149.00	204,348	+2.01(+1.37%)
Feb 09, 2018	147.45	148.26	141.76	146.99	305,561	+0.86(+0.59%)
Feb 08, 2018	152.42	152.52	146.07	146.13	231,760	-5.98(-3.93%)
Feb 07, 2018	152.34	154.41	152.02	152.11	168,768	-0.07(-0.05%)
Feb 06, 2018	145.73	152.57	145.13	152.19	340,330	+1.71(+1.14%)
Feb 05, 2018	152.41	154.64	148.41	150.48	247,184	-3.55(-2.31%)
Feb 02, 2018	156.24	156.97	153.74	154.03	174,099	-1.61(-1.03%)
Feb 01, 2018	156.36	157.49	155.58	155.64	143,781	-1.53(-0.98%)
Jan 31, 2018	158.49	158.89	156.86	157.17	170,009	-0.54(-0.34%)
Jan 30, 2018	157.76	158.50	157.16	157.71	113,199	-0.81(-0.51%)
Jan 29, 2018	159.00	159.48	158.28	158.52	106,244	-0.53(-0.33%)
Jan 26, 2018	158.21	159.05	157.53	159.05	76,449	+1.32(+0.84%)
Jan 25, 2018	158.69	158.70	157.03	157.73	94,498	-0.35(-0.22%)
Jan 24, 2018	158.22	158.98	156.78	158.08	130,240	+0.56(+0.35%)
Jan 23, 2018	157.14	157.69	156.85	157.53	180,045	+1.17(+0.75%)
Jan 22, 2018	154.95	156.36	154.82	156.35	97,834	+1.54(+0.99%)
Jan 19, 2018	154.19	154.84	153.66	154.82	75,870	+1.50(+0.98%)
Jan 18, 2018	153.35	153.68	153.05	153.32	67,709	-0.11(-0.07%)
Jan 17, 2018	153.26	153.82	152.54	153.43	120,882	+0.82(+0.54%)
Jan 16, 2018	154.73	155.08	152.33	152.62	124,753	-1.15(-0.75%)
Jan 12, 2018		153.77	153.77	153.77	0	+1.69(+1.11%)
Jan 11, 2018	150.07	152.12	150.05	152.08	120,771	+2.54(+1.70%)
Jan 10, 2018		149.80		149.54	119,584	-0.15(-0.10%)
Jan 09, 2018	149.96	150.04	149.27	149.69	69,983	+0.17(+0.11%)
Jan 08, 2018	149.26	149.63	149.11	149.52	80,882	+0.23(+0.16%)
Jan 05, 2018	148.96	149.29	148.48	149.29	106,384	+1.19(+0.80%)
Jan 04, 2018	148.21	148.39	147.46	148.09	122,627	+0.35(+0.24%)
Jan 03, 2018	147.29	147.84	147.29	147.74	89,895	+0.74(+0.51%)

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.