Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		204.11	204.11	204.11	0	+0.53(+0.26%)
Mar 28, 2018	205.13	206.06	202.99	203.58	1,418,136	-0.69(-0.34%)
Mar 27, 2018	207.97	208.52	202.90	204.27	1,374,879	-3.03(-1.46%)
Mar 26, 2018	205.21	207.76	202.63	207.30	1,070,765	+4.97(+2.46%)
Mar 23, 2018	205.43	207.28	201.95	202.32	1,723,451	-2.65(-1.29%)
Mar 22, 2018	208.60	209.99	204.17	204.97	1,684,147	-5.57(-2.64%)
Mar 21, 2018	212.34	212.92	210.42	210.54	1,041,020	-1.74(-0.82%)
Mar 20, 2018	210.47	213.10	209.50	212.28	1,540,672	+2.97(+1.42%)
Mar 19, 2018	208.38	210.13	206.73	209.31	1,840,270	+1.27(+0.61%)
Mar 16, 2018	210.19	210.96	207.87	208.05	2,593,596	-1.99(-0.95%)
Mar 15, 2018	210.10	212.74	209.75	210.03	1,417,261	-1.00(-0.47%)
Mar 14, 2018	212.97	214.19	210.44	211.03	1,266,869	-1.47(-0.69%)
Mar 13, 2018	216.47	217.00	212.29	212.51	1,501,216	-2.34(-1.09%)
Mar 12, 2018	216.04	217.27	214.29	214.85	2,296,343	-0.39(-0.18%)
Mar 09, 2018	210.66	215.43	209.78	215.24	1,614,229	+6.11(+2.92%)
Mar 08, 2018	210.12	210.15	207.46	209.13	856,035	-0.45(-0.22%)
Mar 07, 2018		209.88		209.58	1,240,179	+2.01(+0.97%)
Mar 06, 2018	205.54	207.77	204.15	207.57	1,006,530	+3.32(+1.63%)
Mar 05, 2018	202.03	205.40	199.61	204.25	1,243,609	+0.32(+0.15%)
Mar 02, 2018	201.19	204.47	199.37	203.93	1,243,740	+1.22(+0.60%)
Mar 01, 2018	206.10	206.26	200.35	202.72	1,434,347	-3.33(-1.62%)
Feb 28, 2018	208.84	210.89	205.97	206.04	978,212	-2.08(-1.00%)
Feb 27, 2018	211.32	212.26	207.90	208.12	1,080,160	-3.35(-1.58%)
Feb 26, 2018	209.60	211.60	208.64	211.47	1,002,743	+2.33(+1.12%)
Feb 23, 2018	207.42	209.27	205.86	209.14	837,463	+2.55(+1.23%)
Feb 22, 2018		211.03	206.16	206.59	1,245,059	-0.65(-0.31%)
Feb 21, 2018	205.77	211.04	205.77	207.24	1,033,853	+1.93(+0.94%)
Feb 20, 2018	206.36	208.39	205.00	205.31	1,136,473	-2.74(-1.32%)
Feb 16, 2018		208.05	208.05	208.05	0	-0.11(-0.05%)
Feb 15, 2018	207.78	208.19	204.13	208.16	1,094,065	+2.38(+1.16%)
Feb 14, 2018	199.41	206.27	199.27	205.78	1,429,719	+4.75(+2.36%)
Feb 13, 2018		201.99		201.03	1,237,666	-1.00(-0.49%)
Feb 12, 2018	199.54	203.62	199.07	202.03	1,546,948	+4.28(+2.16%)
Feb 09, 2018	198.10	199.93	192.15	197.75	2,099,866	+1.43(+0.73%)
Feb 08, 2018	204.80	207.44	196.28	196.31	2,221,359	-8.71(-4.25%)
Feb 07, 2018	205.81	207.11	203.62	205.03	1,673,359	-1.91(-0.92%)
Feb 06, 2018	202.51	208.53	199.17	206.93	2,443,313	-1.14(-0.55%)
Feb 05, 2018	214.08	216.16	205.28	208.08	2,358,472	-6.97(-3.24%)
Feb 02, 2018	217.44	218.09	214.92	215.04	2,016,940	-4.61(-2.10%)
Feb 01, 2018	221.44	223.59	216.94	219.66	1,936,325	-1.73(-0.78%)
Jan 31, 2018	220.74	223.25	217.03	221.39	3,456,180	+9.38(+4.42%)
Jan 30, 2018	213.37	213.37	209.96	212.01	1,945,320	-4.14(-1.91%)
Jan 29, 2018	216.73	217.33	215.93	216.15	1,053,274	-0.96(-0.44%)
Jan 26, 2018	215.52	217.11	214.10	217.11	1,176,257	+1.88(+0.87%)
Jan 25, 2018	213.74	216.08	212.40	215.23	1,689,279	+2.53(+1.19%)
Jan 24, 2018	212.41	214.04	212.28	212.70	1,237,795	+0.76(+0.36%)
Jan 23, 2018	212.96	214.58	211.65	211.94	1,248,789	-0.76(-0.36%)
Jan 22, 2018		212.71	210.18	212.70	1,242,363	+1.79(+0.85%)
Jan 19, 2018	211.35	211.96	209.78	210.91	1,457,574	+1.09(+0.52%)
Jan 18, 2018	208.83	210.47	207.96	209.83	1,474,382	+0.92(+0.44%)
Jan 17, 2018	207.01	209.10	205.77	208.91	1,479,952	+3.43(+1.67%)
Jan 16, 2018	209.24	209.24	204.98	205.48	2,289,391	-2.13(-1.03%)
Jan 12, 2018		207.62	207.62	207.62	0	+1.49(+0.72%)
Jan 11, 2018	204.44	206.18	203.46	206.12	1,539,432	+2.34(+1.15%)
Jan 10, 2018		204.11		203.78	1,438,720	+0.19(+0.09%)
Jan 09, 2018	202.26	204.41	200.93	203.59	1,867,984	+3.34(+1.67%)
Jan 08, 2018	199.93	200.77	197.77	200.26	1,998,877	+0.33(+0.16%)
Jan 05, 2018	197.57	200.19	196.79	199.93	1,487,559	+3.37(+1.71%)
Jan 04, 2018	194.75	197.17	194.28	196.56	1,585,669	+2.43(+1.25%)
Jan 03, 2018	189.87	194.28	188.86	194.13	1,475,859	+3.50(+1.83%)

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.