Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	233.41	238.48	231.75	235.45	598,022	-0.37(-0.16%)
Jan 30, 2018	233.88	234.43	232.67	235.82	628,633	+7.13(+3.12%)
Jan 29, 2018	225.64	229.02	224.53	228.69	455,087	+4.54(+2.02%)
Jan 26, 2018	229.71	230.54	224.16	224.16	287,858	-8.05(-3.47%)
Jan 25, 2018	230.08	234.25	229.80	232.21	333,713	-0.09(-0.04%)
Jan 24, 2018	230.27	235.63	228.65	232.30	420,249	+0.09(+0.04%)
Jan 23, 2018	233.41	234.29	231.19	232.21	243,498	-1.48(-0.63%)
Jan 22, 2018	240.08	240.08	233.69	233.69	242,707	-5.74(-2.40%)
Jan 19, 2018	240.72	242.58	239.43	239.43	268,798	-3.06(-1.26%)
Jan 18, 2018	241.65	243.96	240.45	242.48	317,900	+1.02(+0.42%)
Jan 17, 2018	245.63	247.82	240.17	241.47	334,588	-7.03(-2.83%)
Jan 16, 2018	242.02	250.44	240.17	248.50	374,150	+2.59(+1.05%)
Jan 12, 2018		245.91	245.91	245.91	0	-4.81(-1.92%)
Jan 11, 2018	254.33	254.88	250.66	250.72	220,118	-5.55(-2.17%)
Jan 10, 2018			255.30	256.27	161,350	+1.20(+0.47%)
Jan 09, 2018	255.35	256.18	252.95	255.07	247,215	-1.66(-0.65%)
Jan 08, 2018	258.50	259.32	256.26	256.74	156,741	-1.48(-0.57%)
Jan 05, 2018	260.62	262.20	257.66	258.22	178,917	-5.00(-1.90%)
Jan 04, 2018	264.33	264.60	261.64	263.21	292,704	-3.24(-1.22%)
Jan 03, 2018	271.08	271.08	266.00	266.45	154,149	-5.00(-1.84%)
Jan 02, 2018	274.41	275.80	271.45	271.45	139,335	-5.83(-2.10%)
Dec 29, 2017		277.28	277.28	277.28	0	+2.78(+1.01%)
Dec 28, 2017	274.41	275.62	274.23	274.51	94,249	-1.48(-0.54%)
Dec 27, 2017	275.89	276.82	274.78	275.99	108,887	-0.46(-0.17%)
Dec 26, 2017	277.28	277.28	275.80	276.45	84,609	+1.11(+0.40%)
Dec 22, 2017	275.06	277.19	274.95	275.34	130,860	+0.37(+0.13%)
Dec 21, 2017	274.41	275.80	272.75	274.97	175,987	-1.57(-0.57%)
Dec 20, 2017	272.75	277.65	272.47	276.54	170,667	+0.37(+0.13%)
Dec 19, 2017	272.10	276.36	272.10	276.17	198,676	+3.15(+1.15%)
Dec 18, 2017	273.40	273.58	271.73	273.02	238,800	-5.18(-1.86%)
Dec 15, 2017	281.73	281.91	276.68	278.21	286,770	-7.13(-2.50%)
Dec 14, 2017	280.62	285.51	280.34	285.33	180,165	+3.52(+1.25%)
Dec 13, 2017	280.71	282.05	279.23	281.82	170,533	+0.28(+0.10%)
Dec 12, 2017	282.19	283.02	279.97	281.54	107,983	-1.39(-0.49%)
Dec 11, 2017	285.43	285.80	282.93	282.93	142,736	-2.87(-1.00%)
Dec 08, 2017	287.19	288.20	285.63	285.80	198,158	-4.63(-1.59%)
Dec 07, 2017	293.57	294.02	289.22	290.43	193,630	-2.59(-0.88%)
Dec 06, 2017	294.50	294.50	291.44	293.02	251,894	-0.09(-0.03%)
Dec 05, 2017	289.22	293.66	286.82	293.11	240,756	+3.05(+1.05%)
Dec 04, 2017	282.84	290.06	282.65	290.06	270,287	+1.11(+0.38%)
Dec 01, 2017	287.93	296.81	286.26	288.94	422,630	+1.39(+0.48%)
Nov 30, 2017	291.35	291.54	283.76	287.56	347,508	-7.22(-2.45%)
Nov 29, 2017	293.66	296.59	291.72	294.77	226,722	+0.37(+0.13%)
Nov 28, 2017	301.72	301.99	294.14	294.40	223,301	-9.07(-2.99%)
Nov 27, 2017	302.92	304.25	301.54	303.48	113,765	+0.37(+0.12%)
Nov 24, 2017	303.29	303.57	302.49	303.10	52,603	-1.94(-0.64%)
Nov 22, 2017	303.94	305.61	303.66	305.05	82,013	+0.83(+0.27%)
Nov 21, 2017	306.90	307.27	303.48	304.21	159,024	-6.11(-1.97%)
Nov 20, 2017	310.97	311.76	309.31	310.32	97,532	-1.20(-0.39%)
Nov 17, 2017	310.42	311.99	309.77	311.53	112,982	+2.68(+0.87%)
Nov 16, 2017	313.01	313.10	307.36	308.84	202,468	-8.24(-2.60%)
Nov 15, 2017	316.34	319.95	314.30	317.08	188,990	+4.81(+1.54%)
Nov 14, 2017	313.38	316.62	311.80	312.27	174,049	+2.13(+0.69%)
Nov 13, 2017	313.84	313.93	309.12	310.14	119,102	-0.74(-0.24%)
Nov 10, 2017	312.27	313.47	310.51	310.88	129,367	+0.56(+0.18%)
Nov 09, 2017	311.99	316.98	309.68	310.32	234,897	+3.42(+1.12%)
Nov 08, 2017	309.31	310.42	306.71	306.90	109,983	-1.76(-0.57%)
Nov 07, 2017	307.36	310.65	306.22	308.66	137,983	+0.46(+0.15%)
Nov 06, 2017	310.14	310.23	307.45	308.19	96,598	-1.20(-0.39%)
Nov 03, 2017	311.62	313.47	309.21	309.40	92,150	-2.78(-0.89%)
Nov 02, 2017	312.82	317.50	311.80	312.17	142,261	-0.56(-0.18%)

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.