Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	229.57	230.10	225.09	225.09	5,886,953	-3.38(-1.48%)
Feb 27, 2018	231.29	231.98	228.43	228.47	8,021,541	-2.66(-1.15%)
Feb 26, 2018	228.79	231.37	228.47	231.13	6,772,388	+3.61(+1.59%)
Feb 23, 2018	225.62	227.56	224.95	227.52	5,690,152	+3.08(+1.37%)
Feb 22, 2018				224.45	7,047,867	+1.59(+0.71%)
Feb 21, 2018	224.55	227.16	222.84	222.85	6,547,378	-1.47(-0.65%)
Feb 20, 2018	225.30	226.18	223.64	224.32	9,648,681	-2.35(-1.04%)
Feb 16, 2018		226.67	226.67	226.67	0	+0.09(+0.04%)
Feb 15, 2018	225.78	226.57	224.06	226.57	6,787,483	+2.87(+1.28%)
Feb 14, 2018	220.00	223.87	219.88	223.70	6,421,623	+2.45(+1.11%)
Feb 13, 2018	219.59	221.86	219.24	221.25	6,942,339	+0.36(+0.16%)
Feb 12, 2018	218.97	222.40	218.11	220.89	11,650,925	+3.71(+1.71%)
Feb 09, 2018	216.62	218.97	209.76	217.18	22,130,240	+3.02(+1.41%)
Feb 08, 2018	223.40	223.51	214.01	214.16	17,630,270	-9.05(-4.06%)
Feb 07, 2018	222.75	226.84	222.15	223.22	14,075,424	-0.18(-0.08%)
Feb 06, 2018	213.85	223.73	213.15	223.40	22,831,268	+2.89(+1.31%)
Feb 05, 2018	226.32	228.84	214.51	220.51	22,134,108	-8.25(-3.60%)
Feb 02, 2018	232.95	233.17	228.58	228.75	10,572,088	-6.00(-2.56%)
Feb 01, 2018	233.26	235.91	233.26	234.76	5,763,678	+0.16(+0.07%)
Jan 31, 2018	236.00	236.14	233.56	234.60	5,980,097	+0.74(+0.31%)
Jan 30, 2018	234.63	235.37	233.38	233.86	10,479,512	-3.18(-1.34%)
Jan 29, 2018	238.29	238.60	237.00	237.04	5,127,709	-1.57(-0.66%)
Jan 26, 2018	237.18	238.63	236.94	238.61	4,303,549	+1.94(+0.82%)
Jan 25, 2018	236.52	237.24	235.48	236.67	6,594,196	+1.06(+0.45%)
Jan 24, 2018	236.00	236.68	234.09	235.61	7,917,181	+0.63(+0.27%)
Jan 23, 2018	234.95	235.36	234.45	234.98	3,879,321	-0.10(-0.04%)
Jan 22, 2018	233.03	235.11	232.97	235.08	3,726,397	+1.29(+0.55%)
Jan 19, 2018	233.35	233.80	232.65	233.79	4,521,833	+0.47(+0.20%)
Jan 18, 2018	234.29	234.34	232.62	233.32	5,409,740	-0.83(-0.35%)
Jan 17, 2018	232.51	234.24	231.87	234.14	6,834,464	+2.93(+1.27%)
Jan 16, 2018	233.42	233.70	230.40	231.21	9,029,505	-0.09(-0.04%)
Jan 12, 2018		231.30	231.30	231.30	0	+2.06(+0.90%)
Jan 11, 2018	227.79	229.29	227.66	229.24	3,075,368	+1.78(+0.78%)
Jan 10, 2018		227.73	226.41	227.45	2,617,621	-0.18(-0.08%)
Jan 09, 2018	227.08	228.05	226.65	227.63	5,594,218	+1.10(+0.49%)
Jan 08, 2018	226.67	226.87	226.22	226.53	4,289,794	-0.12(-0.05%)
Jan 05, 2018	225.44	226.76	225.08	226.65	3,734,448	+1.90(+0.85%)
Jan 04, 2018	224.17	225.03	223.87	224.75	5,494,117	+1.48(+0.66%)
Jan 03, 2018	222.70	223.51	222.48	223.27	6,163,360	+0.83(+0.37%)
Jan 02, 2018	222.72	222.72	221.72	222.43	4,967,200	+0.57(+0.26%)
Dec 29, 2017		221.86	221.86	221.86	0	-0.67(-0.30%)
Dec 28, 2017	222.36	222.58	222.21	222.53	3,058,585	+0.58(+0.26%)
Dec 27, 2017	221.65	222.13	221.61	221.95	3,267,459	+0.21(+0.09%)
Dec 26, 2017	221.46	222.04	221.41	221.74	2,404,667	-0.13(-0.06%)
Dec 22, 2017	222.04	222.06	221.49	221.88	2,059,439	-0.23(-0.10%)
Dec 21, 2017	222.17	222.66	221.89	222.11	2,727,112	+0.53(+0.24%)
Dec 20, 2017	222.71	222.77	221.30	221.58	2,675,645	-0.30(-0.13%)
Dec 19, 2017	222.69	222.72	221.46	221.88	3,091,016	-0.35(-0.16%)
Dec 18, 2017	222.42	222.90	221.99	222.22	3,658,470	+1.38(+0.63%)
Dec 15, 2017	220.81	221.25	220.46	220.84	6,537,284	+1.11(+0.51%)
Dec 14, 2017	220.91	221.07	219.64	219.73	5,265,945	-0.65(-0.30%)
Dec 13, 2017	219.84	221.00	219.80	220.38	4,188,952	+0.77(+0.35%)
Dec 12, 2017	219.16	220.00	219.10	219.62	3,662,114	+1.14(+0.52%)
Dec 11, 2017	218.12	218.54	217.88	218.48	2,074,721	+0.49(+0.23%)
Dec 08, 2017	217.60	218.00	217.06	217.99	3,022,336	+1.13(+0.52%)
Dec 07, 2017	215.83	217.32	215.73	216.86	3,031,725	+0.66(+0.31%)
Dec 06, 2017		217.00	216.16	216.20	4,442,796	-0.35(-0.16%)
Dec 05, 2017	218.13	218.14	216.33	216.55	5,497,839	-0.98(-0.45%)
Dec 04, 2017	219.23	219.41	217.50	217.53	7,314,895	+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.