Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		146.46	146.46	146.46	0	+3.95(+2.77%)
Mar 28, 2018	141.92	143.76	141.27	142.51	301,366	+0.51(+0.36%)
Mar 27, 2018	143.99	145.25	141.24	142.00	345,668	-1.88(-1.31%)
Mar 26, 2018	141.43	144.01	140.24	143.88	266,569	+3.91(+2.79%)
Mar 23, 2018	141.00	141.82	139.95	139.97	336,193	-0.73(-0.52%)
Mar 22, 2018	142.61	143.83	140.64	140.70	284,919	-3.09(-2.15%)
Mar 21, 2018	142.89	145.16	142.89	143.79	267,826	+0.49(+0.34%)
Mar 20, 2018	144.16	146.12	142.81	143.29	251,187	-0.58(-0.41%)
Mar 19, 2018	145.69	145.89	142.89	143.88	395,859	-2.00(-1.37%)
Mar 16, 2018	147.01	148.34	145.07	145.88	1,737,170	-0.91(-0.62%)
Mar 15, 2018	147.35	148.48	145.92	146.79	359,650	-0.62(-0.42%)
Mar 14, 2018	147.03	148.78	145.41	147.41	431,263	+0.70(+0.48%)
Mar 13, 2018	147.24	147.86	145.57	146.70	539,842	-0.36(-0.24%)
Mar 12, 2018	143.35	147.62	142.37	147.06	668,121	+4.47(+3.13%)
Mar 09, 2018	141.31	143.22	139.92	142.59	193,799	+1.80(+1.28%)
Mar 08, 2018	140.29	141.28	138.76	140.79	289,628	+1.01(+0.72%)
Mar 07, 2018		140.36		139.78	393,984	+1.33(+0.96%)
Mar 06, 2018	137.60	138.53	135.26	138.45	238,388	+1.34(+0.97%)
Mar 05, 2018	135.78	138.32	135.27	137.12	352,649	+0.89(+0.65%)
Mar 02, 2018	133.10	136.60	132.06	136.23	392,794	+2.27(+1.69%)
Mar 01, 2018	133.96	135.32	132.23	133.96	294,166	+0.13(+0.10%)
Feb 28, 2018	135.59	136.44	133.83	133.83	207,839	-1.38(-1.02%)
Feb 27, 2018	136.06	137.56	135.20	135.21	242,674	-0.92(-0.68%)
Feb 26, 2018	136.84	137.76	134.89	136.13	226,621	-0.23(-0.17%)
Feb 23, 2018	135.96	137.81	135.15	136.36	262,636	+1.05(+0.78%)
Feb 22, 2018		136.87	134.77	135.31	192,745	-0.10(-0.08%)
Feb 21, 2018	135.53	137.73	135.53	135.41	191,687	-0.10(-0.07%)
Feb 20, 2018	136.88	137.10	134.94	135.51	270,668	-1.50(-1.09%)
Feb 16, 2018		137.01	137.01	137.01	0	-0.36(-0.26%)
Feb 15, 2018	135.08	137.89	134.20	137.36	439,945	+2.53(+1.88%)
Feb 14, 2018	133.03	135.40	132.29	134.83	269,293	+1.35(+1.01%)
Feb 13, 2018	132.12	134.34	131.28	133.48	261,860	+0.55(+0.41%)
Feb 12, 2018	133.97	134.26	131.93	132.93	413,625	-0.59(-0.44%)
Feb 09, 2018	134.68	135.73	129.55	133.52	723,467	-0.23(-0.17%)
Feb 08, 2018	142.44	143.63	131.94	133.74	642,196	-5.01(-3.61%)
Feb 07, 2018	137.29	140.10	137.13	138.75	435,848	+1.42(+1.03%)
Feb 06, 2018	136.05	139.23	133.65	137.34	423,962	-3.35(-2.38%)
Feb 05, 2018	141.26	142.86	137.84	140.69	351,805	-2.10(-1.47%)
Feb 02, 2018	144.66	144.66	142.57	142.78	193,975	-2.77(-1.90%)
Feb 01, 2018	144.91	145.60	143.61	145.55	173,918	+0.05(+0.03%)
Jan 31, 2018	145.60	146.55	145.45	145.50	307,012	+0.17(+0.12%)
Jan 30, 2018	144.70	146.00	144.70	145.33	128,410	-0.18(-0.12%)
Jan 29, 2018	146.90	147.93	145.18	145.51	185,124	-1.41(-0.96%)
Jan 26, 2018	146.33	146.98	144.40	146.92	121,068	+1.12(+0.77%)
Jan 25, 2018	143.83	146.19	143.07	145.79	214,599	+2.47(+1.72%)
Jan 24, 2018	143.03	144.63	142.29	143.33	143,155	+0.76(+0.53%)
Jan 23, 2018	141.64	142.70	140.80	142.57	197,579	+0.99(+0.70%)
Jan 22, 2018	141.84	142.84	140.78	141.58	163,390	-0.75(-0.53%)
Jan 19, 2018	141.15	142.43	141.09	142.33	122,039	+1.77(+1.26%)
Jan 18, 2018	140.94	141.56	139.73	140.56	133,333	+0.02(+0.01%)
Jan 17, 2018	140.25	141.23	139.80	140.54	206,917	+0.25(+0.18%)
Jan 16, 2018	141.49	142.90	139.45	140.29	233,201	-0.72(-0.51%)
Jan 12, 2018		141.01	141.01	141.01	0	+0.34(+0.24%)
Jan 11, 2018	138.16	140.74	137.96	140.67	288,307	+2.72(+1.97%)
Jan 10, 2018	139.41	139.41	137.93	137.96	224,960	-1.10(-0.79%)
Jan 09, 2018	139.86	140.49	138.82	139.06	303,351	-0.31(-0.22%)
Jan 08, 2018	137.55	139.60	136.81	139.37	271,264	+1.69(+1.23%)
Jan 05, 2018	137.30	137.98	136.84	137.68	167,189	+0.83(+0.61%)
Jan 04, 2018	137.15	138.00	136.61	136.85	216,851	+0.02(+0.01%)
Jan 03, 2018	136.74	137.26	136.09	136.83	129,590	+0.34(+0.25%)

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.