Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		146.38	146.38	146.38	0	+0.57(+0.39%)
Mar 28, 2018	145.67	146.58	145.50	145.82	12,466	+0.41(+0.28%)
Mar 27, 2018	146.93	147.48	144.86	145.41	17,644	-1.51(-1.03%)
Mar 26, 2018	145.91	146.92	144.89	146.92	6,345	+2.10(+1.45%)
Mar 23, 2018	146.84	147.46	144.75	144.83	12,103	-1.76(-1.20%)
Mar 22, 2018	148.41	149.46	146.59	146.59	11,659	-2.75(-1.84%)
Mar 21, 2018	149.69	150.62	149.34	149.34	9,515	-0.23(-0.15%)
Mar 20, 2018	149.04	149.91	148.49	149.57	6,373	-0.33(-0.22%)
Mar 19, 2018	150.90	151.04	149.07	149.90	10,824	-1.56(-1.03%)
Mar 16, 2018	151.85	152.50	151.36	151.47	3,660	-0.10(-0.07%)
Mar 15, 2018	151.13	151.93	151.13	151.57	4,250	+0.62(+0.41%)
Mar 14, 2018	151.93	152.21	150.69	150.95	7,052	-0.53(-0.35%)
Mar 13, 2018	152.23	152.37	151.33	151.48	8,701	-0.86(-0.57%)
Mar 12, 2018	153.58	153.58	152.18	152.34	10,592	-1.07(-0.69%)
Mar 09, 2018	152.18	153.45	152.12	153.40	15,002	+1.66(+1.09%)
Mar 08, 2018	153.04	153.21	151.38	151.74	12,330	-0.69(-0.46%)
Mar 07, 2018		152.44		152.44	6,201	+0.89(+0.59%)
Mar 06, 2018	151.52	151.76	150.28	151.55	6,098	+0.23(+0.15%)
Mar 05, 2018	148.82	151.32	148.70	151.32	7,582	+0.95(+0.63%)
Mar 02, 2018	147.29	150.47	147.22	150.37	8,473	+2.32(+1.56%)
Mar 01, 2018	149.68	150.07	146.79	148.06	20,859	-1.55(-1.03%)
Feb 28, 2018	152.47	152.47	149.60	149.60	12,627	-2.43(-1.60%)
Feb 27, 2018	151.56	153.02	151.56	152.03	14,970	+0.85(+0.56%)
Feb 26, 2018	150.57	151.24	149.78	151.18	13,852	+1.11(+0.74%)
Feb 23, 2018	148.01	150.07	148.01	150.07	6,357	+1.14(+0.77%)
Feb 22, 2018	149.66	150.72	148.65	148.93	11,045	-0.30(-0.20%)
Feb 21, 2018	149.30	151.47	149.22	149.22	16,677	-0.05(-0.03%)
Feb 20, 2018	149.73	150.26	149.06	149.27	14,450	-1.19(-0.79%)
Feb 16, 2018		150.46	150.46	150.46	0	+1.28(+0.86%)
Feb 15, 2018	149.84	149.84	147.70	149.18	22,993	-0.02(-0.01%)
Feb 14, 2018	147.07	149.29	147.07	149.20	30,642	+1.07(+0.73%)
Feb 13, 2018	146.60	148.28	146.30	148.12	50,664	+0.60(+0.41%)
Feb 12, 2018	147.26	148.43	145.92	147.52	39,066	+1.01(+0.69%)
Feb 09, 2018	146.24	147.58	142.39	146.51	49,359	+1.33(+0.92%)
Feb 08, 2018	148.96	149.61	145.00	145.18	26,964	-3.71(-2.49%)
Feb 07, 2018	148.03	150.09	148.03	148.88	29,045	+0.19(+0.13%)
Feb 06, 2018	142.88	149.13	141.45	148.69	70,807	+0.25(+0.17%)
Feb 05, 2018	150.53	151.63	145.48	148.45	48,809	-3.07(-2.02%)
Feb 02, 2018	153.43	153.56	151.49	151.51	57,279	-2.78(-1.80%)
Feb 01, 2018	154.13	154.92	153.00	154.29	32,308	-0.89(-0.57%)
Jan 31, 2018	157.15	158.63	154.37	155.18	107,465	-0.33(-0.21%)
Jan 30, 2018	154.55	156.55	154.30	155.51	95,211	-3.71(-2.33%)
Jan 29, 2018	159.00	160.13	159.00	159.22	25,384	+0.06(+0.04%)
Jan 26, 2018	157.56	159.16	157.56	159.16	10,952	+2.00(+1.27%)
Jan 25, 2018	156.88	157.15	156.20	157.15	19,011	+0.59(+0.38%)
Jan 24, 2018	156.84	157.48	156.28	156.56	14,990	+0.25(+0.16%)
Jan 23, 2018	156.20	156.65	155.49	156.31	9,341	+0.11(+0.07%)
Jan 22, 2018	155.28	156.24	155.21	156.20	41,607	+0.90(+0.58%)
Jan 19, 2018	154.40	155.30	153.92	155.30	14,982	+1.20(+0.78%)
Jan 18, 2018	153.72	154.23	153.44	154.10	12,376	+0.28(+0.18%)
Jan 17, 2018	153.15	154.00	152.73	153.82	13,548	+1.52(+1.00%)
Jan 16, 2018	153.00	153.29	152.11	152.30	30,266	+0.37(+0.24%)
Jan 12, 2018		151.93	151.93	151.93	0	+1.58(+1.05%)
Jan 11, 2018	148.60	150.46	148.60	150.35	14,894	+2.04(+1.37%)
Jan 10, 2018		148.32	147.91	148.32	66,844	-0.39(-0.26%)
Jan 09, 2018	147.63	149.13	147.50	148.71	33,472	+1.06(+0.72%)
Jan 08, 2018	149.09	149.09	146.95	147.65	22,353	-1.77(-1.18%)
Jan 05, 2018	148.18	149.42	148.18	149.42	26,455	+1.81(+1.23%)
Jan 04, 2018	147.45	147.89	147.10	147.60	29,595	+0.81(+0.56%)
Jan 03, 2018	145.81	146.82	145.74	146.79	10,575	+0.14(+0.09%)

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.