Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	130.33	130.33	127.09	127.09	279,924	-2.55(-1.96%)
Feb 27, 2018	131.90	132.56	129.46	129.64	308,566	-2.10(-1.59%)
Feb 26, 2018	131.03	131.92	129.76	131.74	279,339	+1.45(+1.11%)
Feb 23, 2018	128.90	130.33	128.54	130.29	237,465	+1.97(+1.54%)
Feb 22, 2018	127.75	129.36	127.51	128.32	207,493	+0.94(+0.74%)
Feb 21, 2018	126.89	130.06	126.89	127.38	322,798	+0.26(+0.20%)
Feb 20, 2018	126.63	127.96	126.22	127.12	199,240	-0.48(-0.38%)
Feb 16, 2018		127.60	127.60	127.60	0	+0.36(+0.28%)
Feb 15, 2018	126.35	127.31	125.17	127.24	200,556	+1.78(+1.42%)
Feb 14, 2018	123.18	125.52	121.96	125.46	213,891	+1.89(+1.53%)
Feb 13, 2018	122.91	124.20	121.40	123.56	338,972	+0.34(+0.28%)
Feb 12, 2018	122.36	124.83	121.67	123.22	330,010	+1.61(+1.32%)
Feb 09, 2018	124.95	125.21	118.36	121.61	529,436	-1.69(-1.37%)
Feb 08, 2018	127.53	128.02	123.25	123.30	400,628	-3.67(-2.89%)
Feb 07, 2018	125.95	128.26	125.81	126.97	299,335	+1.07(+0.85%)
Feb 06, 2018	123.18	126.98	121.44	125.90	485,598	-1.65(-1.30%)
Feb 05, 2018	130.48	132.20	125.97	127.56	181,420	-4.49(-3.40%)
Feb 02, 2018	133.93	133.97	131.77	132.04	362,798	-2.25(-1.67%)
Feb 01, 2018	133.04	134.90	131.81	134.29	316,430	+0.99(+0.75%)
Jan 31, 2018	135.33	137.41	132.62	133.30	589,642	-0.90(-0.67%)
Jan 30, 2018	137.79	137.79	135.38	134.20	738,785	+3.52(+2.69%)
Jan 29, 2018	132.04	133.03	130.62	130.68	239,236	-1.64(-1.24%)
Jan 26, 2018	131.04	133.01	130.31	132.32	317,701	+1.50(+1.14%)
Jan 25, 2018	129.11	130.90	128.48	130.83	406,912	+2.43(+1.90%)
Jan 24, 2018	128.49	129.27	127.86	128.39	222,711	+0.47(+0.37%)
Jan 23, 2018	127.80	128.42	126.99	127.92	218,162	-0.02(-0.01%)
Jan 22, 2018	128.33	129.24	126.43	127.94	231,131	-0.60(-0.46%)
Jan 19, 2018	127.63	128.63	127.46	128.53	119,498	+1.53(+1.21%)
Jan 18, 2018	127.24	128.09	126.89	127.00	224,255	+0.17(+0.13%)
Jan 17, 2018	127.76	127.76	126.56	126.83	254,958	-0.29(-0.23%)
Jan 16, 2018	127.99	128.73	126.52	127.12	282,031	+0.02(+0.01%)
Jan 12, 2018		127.10	127.10	127.10	0	+0.06(+0.05%)
Jan 11, 2018	125.28	127.07	125.16	127.04	189,966	+2.02(+1.61%)
Jan 10, 2018	125.39	125.39	123.93	125.02	284,948	-0.76(-0.60%)
Jan 09, 2018	125.25	127.31	125.25	125.78	257,986	+0.73(+0.59%)
Jan 08, 2018	124.62	125.70	124.18	125.05	289,567	+0.21(+0.17%)
Jan 05, 2018	125.41	125.43	123.89	124.83	184,218	-0.24(-0.19%)
Jan 04, 2018	123.73	125.30	123.73	125.08	423,117	+1.97(+1.60%)
Jan 03, 2018	121.62	123.20	121.51	123.10	406,654	+1.10(+0.90%)
Jan 02, 2018	122.94	122.94	121.19	122.00	477,070	-0.27(-0.22%)
Dec 29, 2017		122.27	122.27	122.27	0	-0.49(-0.40%)
Dec 28, 2017	123.06	123.06	121.95	122.76	236,108	+0.26(+0.21%)
Dec 27, 2017	122.31	122.93	121.99	122.50	144,756	+0.19(+0.15%)
Dec 26, 2017	121.96	122.67	121.20	122.31	126,837	-0.05(-0.04%)
Dec 22, 2017	123.22	123.22	121.22	122.36	139,732	-0.83(-0.68%)
Dec 21, 2017	123.01	123.66	122.40	123.19	354,861	+0.43(+0.35%)
Dec 20, 2017	122.60	123.07	122.13	122.76	151,898	+0.34(+0.28%)
Dec 19, 2017	122.58	122.59	121.44	122.42	140,998	+0.18(+0.14%)
Dec 18, 2017	122.52	123.21	121.61	122.24	255,499	+0.69(+0.56%)
Dec 15, 2017	120.30	122.57	120.30	121.56	479,736	+1.82(+1.52%)
Dec 14, 2017	120.99	121.49	119.55	119.74	240,094	-1.09(-0.91%)
Dec 13, 2017	121.42	122.17	120.69	120.83	189,749	-0.84(-0.69%)
Dec 12, 2017	122.58	122.78	121.31	121.68	218,339	-0.91(-0.74%)
Dec 11, 2017	122.94	123.60	122.35	122.58	168,109	-0.30(-0.25%)
Dec 08, 2017	123.09	123.33	122.60	122.89	191,200	+0.31(+0.26%)
Dec 07, 2017	122.48	123.83	122.27	122.57	263,050	+0.29(+0.23%)
Dec 06, 2017	122.81	123.44	122.03	122.29	316,932	-0.80(-0.65%)
Dec 05, 2017	124.12	124.19	122.94	123.08	310,821	-0.69(-0.55%)
Dec 04, 2017	125.30	125.30	123.49	123.77	274,036	-0.37(-0.30%)

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.