Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	149.25	151.46	149.24	150.46	2,576,182	+1.69(+1.14%)
Feb 27, 2019	147.10	149.09	146.66	148.76	2,130,639	+1.45(+0.98%)
Feb 26, 2019	146.90	148.46	146.50	147.32	2,034,148	+0.51(+0.35%)
Feb 25, 2019	147.91	149.23	146.69	146.80	1,906,629	-0.47(-0.32%)
Feb 22, 2019	145.99	147.36	145.64	147.28	1,632,191	+1.30(+0.89%)
Feb 21, 2019	145.08	146.04	144.78	145.98	2,304,999	+0.74(+0.51%)
Feb 20, 2019	144.16	145.37	142.89	145.23	2,548,101	+1.07(+0.74%)
Feb 19, 2019	144.96	145.99	143.98	144.16	1,947,695	-0.91(-0.63%)
Feb 15, 2019	146.07	147.06	143.83	145.07	3,711,120	-1.65(-1.13%)
Feb 14, 2019	149.71	149.74	146.08	146.73	3,502,861	-2.48(-1.66%)
Feb 13, 2019	148.19	150.05	148.06	149.21	2,665,231	+1.22(+0.82%)
Feb 12, 2019	147.25	149.43	146.85	148.00	1,666,426	+1.33(+0.91%)
Feb 11, 2019	147.68	148.18	146.56	146.66	1,287,376	-0.73(-0.49%)
Feb 08, 2019	146.36	148.15	145.99	147.39	1,644,161	+0.80(+0.55%)
Feb 07, 2019	145.87	146.60	143.67	146.59	2,093,405	-0.44(-0.30%)
Feb 06, 2019	147.34	147.72	146.24	147.03	1,958,849	-0.84(-0.57%)
Feb 05, 2019	148.53	148.99	145.97	147.87	3,034,460	-2.28(-1.52%)
Feb 04, 2019	151.48	152.00	145.22	150.15	2,895,922	-1.57(-1.04%)
Feb 01, 2019	151.34	153.20	150.78	151.72	1,808,589	+0.96(+0.64%)
Jan 31, 2019	148.66	150.98	148.08	150.76	2,148,854	+1.58(+1.06%)
Jan 30, 2019	149.92	151.23	148.72	149.19	1,870,733	-0.68(-0.45%)
Jan 29, 2019	152.86	153.09	149.08	149.86	1,539,194	-3.12(-2.04%)
Jan 28, 2019	153.44	154.24	152.68	152.98	1,330,761	-0.81(-0.53%)
Jan 25, 2019	154.79	155.56	153.44	153.79	1,823,823	-0.31(-0.20%)
Jan 24, 2019	155.14	155.16	153.55	154.11	1,773,481	-1.24(-0.80%)
Jan 23, 2019	154.29	155.53	153.51	155.35	1,592,825	+1.23(+0.80%)
Jan 22, 2019	151.50	154.62	151.31	154.12	2,028,196	+2.40(+1.58%)
Jan 18, 2019	150.75	152.19	149.55	151.72	1,847,762	+1.80(+1.20%)
Jan 17, 2019	150.56	151.30	149.57	149.92	1,821,934	-0.85(-0.57%)
Jan 16, 2019	151.11	151.95	150.34	150.77	1,313,190	+0.27(+0.18%)
Jan 15, 2019	146.80	151.14	146.80	150.50	1,780,657	+2.72(+1.84%)
Jan 14, 2019	147.95	149.06	147.10	147.78	2,040,530	-1.56(-1.04%)
Jan 11, 2019	147.27	149.39	146.69	149.33	1,603,658	+0.58(+0.39%)
Jan 10, 2019	146.93	149.09	146.57	148.75	3,123,112	+1.07(+0.72%)
Jan 09, 2019	150.60	150.95	147.02	147.69	3,618,645	-3.39(-2.24%)
Jan 08, 2019	153.11	153.31	149.34	151.08	1,897,334	-0.90(-0.59%)
Jan 07, 2019	151.47	153.29	151.28	151.98	1,867,249	-0.77(-0.50%)
Jan 04, 2019	151.79	153.27	149.84	152.75	2,721,166	+2.63(+1.75%)
Jan 03, 2019	153.26	155.18	149.83	150.12	2,749,421	-3.38(-2.20%)
Jan 02, 2019	154.22	155.36	152.78	153.50	2,141,830	-2.10(-1.35%)
Dec 31, 2018	154.51	155.87	153.69	155.60	1,764,701	+1.66(+1.08%)
Dec 28, 2018	153.61	155.56	151.95	153.93	1,590,238	+1.48(+0.97%)
Dec 27, 2018	148.47	152.66	147.30	152.45	2,233,306	+3.10(+2.08%)
Dec 26, 2018	145.09	149.43	142.94	149.35	2,207,773	+4.67(+3.23%)
Dec 24, 2018	148.65	149.91	144.66	144.68	1,478,204	-4.94(-3.30%)
Dec 21, 2018	150.80	155.09	148.83	149.62	6,014,261	-1.84(-1.22%)
Dec 20, 2018	151.96	153.97	150.64	151.46	3,244,711	-0.52(-0.34%)
Dec 19, 2018	149.54	154.45	148.86	151.98	3,480,014	+2.25(+1.50%)
Dec 18, 2018	152.70	154.00	148.67	149.74	2,627,042	-2.29(-1.51%)
Dec 17, 2018	153.44	154.65	151.46	152.03	2,350,254	-1.68(-1.09%)
Dec 14, 2018	153.08	154.31	152.07	153.71	1,961,620	-0.25(-0.16%)
Dec 13, 2018	154.07	154.76	152.26	153.96	2,329,583	-0.52(-0.33%)
Dec 12, 2018	156.81	158.01	154.34	154.47	2,765,831	-0.77(-0.50%)
Dec 11, 2018	157.40	157.82	154.42	155.24	3,351,681	-0.69(-0.44%)
Dec 10, 2018	152.94	156.25	151.72	155.93	2,376,661	+2.65(+1.73%)
Dec 07, 2018	154.67	156.78	152.52	153.28	2,222,982	-0.99(-0.64%)
Dec 06, 2018	153.43	154.38	149.70	154.27	3,536,236	+0.67(+0.44%)
Dec 04, 2018	154.03	154.48	152.22	153.60	3,217,969	+0.07(+0.05%)

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.