Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	230.19	230.72	225.70	225.70	5,871,031	-3.39(-1.48%)
Feb 27, 2018	231.92	232.61	229.05	229.09	7,999,847	-2.67(-1.15%)
Feb 26, 2018	229.41	231.99	229.09	231.76	6,754,072	+3.62(+1.59%)
Feb 23, 2018	226.23	228.18	225.56	228.14	5,674,763	+3.08(+1.37%)
Feb 22, 2018				225.06	7,028,806	+1.60(+0.71%)
Feb 21, 2018	225.16	227.78	223.45	223.46	6,529,670	-1.47(-0.65%)
Feb 20, 2018	225.91	226.80	224.24	224.93	9,622,586	-2.35(-1.04%)
Feb 16, 2018		227.28	227.28	227.28	0	+0.09(+0.04%)
Feb 15, 2018	226.40	227.19	224.67	227.19	6,769,127	+2.88(+1.28%)
Feb 14, 2018	220.59	224.48	220.48	224.31	6,404,256	+2.46(+1.11%)
Feb 13, 2018	220.19	222.47	219.84	221.85	6,923,564	+0.36(+0.16%)
Feb 12, 2018	219.57	223.00	218.70	221.49	11,619,415	+3.72(+1.71%)
Feb 09, 2018	217.21	219.57	210.33	217.77	22,070,390	+3.02(+1.41%)
Feb 08, 2018	224.00	224.11	214.59	214.75	17,582,590	-9.08(-4.06%)
Feb 07, 2018	223.36	227.45	222.75	223.82	14,037,357	-0.18(-0.08%)
Feb 06, 2018	214.43	224.34	213.73	224.00	22,769,522	+2.90(+1.31%)
Feb 05, 2018	226.94	229.46	215.10	221.11	22,074,246	-8.27(-3.60%)
Feb 02, 2018	233.59	233.80	229.19	229.38	10,543,496	-6.02(-2.56%)
Feb 01, 2018	233.89	236.55	233.89	235.40	5,748,090	+0.16(+0.07%)
Jan 31, 2018	236.64	236.78	234.20	235.23	5,963,924	+0.74(+0.31%)
Jan 30, 2018	235.27	236.01	234.02	234.50	10,451,170	-3.19(-1.34%)
Jan 29, 2018	238.94	239.25	237.64	237.68	5,113,841	-1.57(-0.66%)
Jan 26, 2018	237.82	239.27	237.58	239.25	4,291,910	+1.94(+0.82%)
Jan 25, 2018	237.16	237.89	236.12	237.31	6,576,362	+1.06(+0.45%)
Jan 24, 2018	236.64	237.32	234.72	236.25	7,895,770	+0.63(+0.27%)
Jan 23, 2018	235.58	236.00	235.08	235.62	3,868,829	-0.10(-0.04%)
Jan 22, 2018	233.67	235.75	233.60	235.72	3,716,320	+1.30(+0.55%)
Jan 19, 2018	233.98	234.43	233.28	234.42	4,509,604	+0.47(+0.20%)
Jan 18, 2018	234.92	234.98	233.25	233.95	5,395,110	-0.83(-0.35%)
Jan 17, 2018	233.14	234.88	232.50	234.78	6,815,981	+2.94(+1.27%)
Jan 16, 2018	234.05	234.33	231.03	231.84	9,005,086	-0.09(-0.04%)
Jan 12, 2018		231.93	231.93	231.93	0	+2.07(+0.90%)
Jan 11, 2018	228.41	229.91	228.28	229.86	3,067,051	+1.79(+0.78%)
Jan 10, 2018		228.35	227.02	228.07	2,610,542	-0.18(-0.08%)
Jan 09, 2018	227.69	228.67	227.26	228.25	5,579,089	+1.11(+0.49%)
Jan 08, 2018	227.29	227.49	226.84	227.14	4,278,193	-0.12(-0.05%)
Jan 05, 2018	226.06	227.38	225.69	227.26	3,724,348	+1.91(+0.85%)
Jan 04, 2018	224.78	225.64	224.47	225.35	5,479,259	+1.48(+0.66%)
Jan 03, 2018	223.31	224.11	223.08	223.87	6,146,691	+0.84(+0.37%)
Jan 02, 2018	223.32	223.32	222.32	223.03	4,953,766	+0.58(+0.26%)
Dec 29, 2017		222.46	222.46	222.46	0	-0.67(-0.30%)
Dec 28, 2017	222.96	223.19	222.81	223.13	3,050,314	+0.58(+0.26%)
Dec 27, 2017	222.25	222.73	222.21	222.55	3,258,622	+0.21(+0.09%)
Dec 26, 2017	222.06	222.64	222.01	222.34	2,398,164	-0.13(-0.06%)
Dec 22, 2017	222.64	222.67	222.09	222.48	2,053,869	-0.23(-0.11%)
Dec 21, 2017	222.77	223.27	222.50	222.71	2,719,737	+0.53(+0.24%)
Dec 20, 2017	223.31	223.38	221.90	222.18	2,668,409	-0.30(-0.13%)
Dec 19, 2017	223.30	223.32	222.06	222.48	3,082,657	-0.35(-0.16%)
Dec 18, 2017	223.03	223.50	222.59	222.83	3,648,576	+1.38(+0.63%)
Dec 15, 2017	221.41	221.85	221.06	221.44	6,519,604	+1.12(+0.51%)
Dec 14, 2017	221.51	221.67	220.24	220.33	5,251,703	-0.66(-0.30%)
Dec 13, 2017	220.44	221.60	220.40	220.98	4,177,623	+0.77(+0.35%)
Dec 12, 2017	219.75	220.60	219.69	220.21	3,652,210	+1.14(+0.52%)
Dec 11, 2017	218.71	219.13	218.47	219.07	2,069,110	+0.49(+0.23%)
Dec 08, 2017	218.19	218.59	217.65	218.58	3,014,163	+1.13(+0.52%)
Dec 07, 2017	216.42	217.91	216.32	217.45	3,023,526	+0.66(+0.31%)
Dec 06, 2017		217.58	216.75	216.78	4,430,781	-0.35(-0.16%)
Dec 05, 2017	218.72	218.73	216.92	217.13	5,482,971	-0.99(-0.45%)
Dec 04, 2017	219.82	220.00	218.08	218.12	7,295,113	+0.59(+0.27%)

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.