Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	318.12	318.79	313.24	313.32	959,929	-3.75(-1.18%)
Feb 27, 2018	321.80	322.91	317.07	317.07	857,659	-4.69(-1.46%)
Feb 26, 2018	320.83	321.93	318.66	321.76	804,761	+1.85(+0.58%)
Feb 23, 2018	317.61	319.98	316.63	319.91	839,721	+3.85(+1.22%)
Feb 22, 2018			315.56	316.06	823,846	-0.42(-0.13%)
Feb 21, 2018	317.54	321.33	316.41	316.48	1,040,637	-0.67(-0.21%)
Feb 20, 2018	318.36	319.61	316.15	317.15	804,847	-2.23(-0.70%)
Feb 16, 2018		319.38	319.38	319.38	0	+0.66(+0.21%)
Feb 15, 2018	317.17	318.74	314.34	318.72	1,041,849	+3.45(+1.09%)
Feb 14, 2018	307.62	315.76	307.44	315.27	1,071,900	+5.67(+1.83%)
Feb 13, 2018	307.12	310.00	305.82	309.61	1,407,895	+0.91(+0.30%)
Feb 12, 2018	306.45	310.37	304.33	308.69	2,401,846	+2.97(+0.97%)
Feb 09, 2018	305.23	307.56	297.02	305.72	3,835,604	+3.35(+1.11%)
Feb 08, 2018	312.92	313.29	302.32	302.37	3,525,020	-10.27(-3.28%)
Feb 07, 2018	312.35	315.39	310.69	312.63	2,607,829	-0.39(-0.12%)
Feb 06, 2018	303.83	314.24	301.11	313.02	7,249,007	-1.34(-0.43%)
Feb 05, 2018	319.02	320.76	310.37	314.36	3,473,751	-7.38(-2.29%)
Feb 02, 2018	326.41	326.51	321.54	321.74	1,494,207	-6.61(-2.01%)
Feb 01, 2018	327.19	329.16	326.55	328.35	1,115,554	+0.50(+0.15%)
Jan 31, 2018	329.64	331.01	326.67	327.85	919,005	-0.65(-0.20%)
Jan 30, 2018	329.81	330.06	327.99	328.50	1,311,821	-3.44(-1.04%)
Jan 29, 2018	333.81	334.51	331.91	331.94	957,600	-2.85(-0.85%)
Jan 26, 2018	333.93	334.85	332.04	334.79	630,581	+1.46(+0.44%)
Jan 25, 2018	334.62	334.99	331.98	333.33	842,644	-0.23(-0.07%)
Jan 24, 2018	335.10	335.89	332.23	333.56	1,010,507	-0.85(-0.25%)
Jan 23, 2018	333.61	334.94	332.74	334.41	751,784	+0.60(+0.18%)
Jan 22, 2018	332.29	333.83	331.75	333.81	779,168	+1.71(+0.51%)
Jan 19, 2018	329.15	332.13	328.93	332.10	598,874	+3.42(+1.04%)
Jan 18, 2018	329.30	329.90	328.32	328.69	858,150	-1.13(-0.34%)
Jan 17, 2018	328.53	330.59	327.95	329.81	1,114,132	+2.39(+0.73%)
Jan 16, 2018	330.87	331.71	326.88	327.42	1,533,519	-2.47(-0.75%)
Jan 12, 2018		329.89	329.89	329.89	0	+0.83(+0.25%)
Jan 11, 2018	324.85	329.06	324.85	329.06	1,180,645	+4.64(+1.43%)
Jan 10, 2018		325.34		324.42	956,531	-1.50(-0.46%)
Jan 09, 2018	326.80	327.36	325.85	325.92	766,442	-0.51(-0.16%)
Jan 08, 2018	324.60	326.67	323.57	326.42	1,694,840	+1.78(+0.55%)
Jan 05, 2018	324.20	324.94	323.50	324.64	991,934	+1.12(+0.35%)
Jan 04, 2018	323.81	324.67	323.38	323.52	867,109	+0.96(+0.30%)
Jan 03, 2018	322.06	323.16	321.49	322.56	1,437,883	+0.53(+0.16%)
Jan 02, 2018	320.40	322.04	319.47	322.04	2,500,184	+3.04(+0.95%)
Dec 29, 2017		319.00	319.00	319.00	0	-1.71(-0.53%)
Dec 28, 2017	319.83	320.74	319.10	320.71	1,010,162	+1.18(+0.37%)
Dec 27, 2017	319.45	320.54	319.32	319.52	1,153,228	-0.12(-0.04%)
Dec 26, 2017	319.24	320.21	319.23	319.64	591,327	+0.16(+0.05%)
Dec 22, 2017	319.39	319.63	318.55	319.49	706,661	+0.01(+0.00%)
Dec 21, 2017	319.38	320.21	318.74	319.48	1,668,507	+0.71(+0.22%)
Dec 20, 2017	319.29	319.55	317.57	318.77	1,131,437	+0.52(+0.16%)
Dec 19, 2017	319.92	320.23	317.94	318.25	699,783	-1.32(-0.41%)
Dec 18, 2017	318.31	320.06	318.30	319.57	847,219	+3.29(+1.04%)
Dec 15, 2017	314.80	318.15	314.41	316.28	1,275,165	+3.13(+1.00%)
Dec 14, 2017	315.93	316.33	312.95	313.15	1,190,688	-2.65(-0.84%)
Dec 13, 2017	315.93	317.53	315.61	315.80	1,595,520	+0.04(+0.01%)
Dec 12, 2017	317.19	317.19	315.64	315.76	956,174	-0.83(-0.26%)
Dec 11, 2017	316.59	317.45	316.07	316.59	1,155,980	-0.21(-0.07%)
Dec 08, 2017	316.90	317.71	315.84	316.81	1,896,950	+1.18(+0.37%)
Dec 07, 2017	313.46	316.39	313.15	315.63	1,252,703	+2.04(+0.65%)
Dec 06, 2017	313.58	315.11	313.49	313.58	788,836	-1.28(-0.41%)
Dec 05, 2017	317.80	318.22	314.83	314.86	1,415,823	-2.47(-0.78%)
Dec 04, 2017	320.35	320.96	317.26	317.33	1,102,652	-0.09(-0.03%)

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.