Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	143.76	146.01	142.77	145.86	1,025,653	+2.29(+1.59%)
Jul 30, 2018	144.75	145.73	143.35	143.57	1,533,603	-1.16(-0.80%)
Jul 27, 2018	145.19	148.06	144.39	144.73	1,767,455	-0.47(-0.32%)
Jul 26, 2018	148.63	149.85	144.68	145.19	2,317,995	-4.26(-2.85%)
Jul 25, 2018	153.46	153.46	145.33	149.45	2,598,237	-4.01(-2.61%)
Jul 24, 2018	154.49	154.53	151.99	153.46	1,056,715	-3.15(-2.01%)
Jul 23, 2018	155.34	156.93	154.49	156.62	787,254	+1.11(+0.71%)
Jul 20, 2018	154.53	156.65	154.53	155.51	572,078	-0.04(-0.03%)
Jul 19, 2018	154.23	155.90	153.30	155.55	801,703	+0.90(+0.58%)
Jul 18, 2018	153.67	155.32	153.35	154.65	886,668	+0.88(+0.57%)
Jul 17, 2018	154.29	154.93	152.36	153.77	749,705	-1.32(-0.85%)
Jul 16, 2018	155.74	155.94	154.56	155.09	531,506	-0.64(-0.41%)
Jul 13, 2018	154.48	156.03	154.35	155.74	469,214	+1.01(+0.65%)
Jul 12, 2018	154.08	155.25	153.64	154.73	534,420	+1.28(+0.84%)
Jul 11, 2018	152.87	154.38	152.24	153.45	474,694	-0.03(-0.02%)
Jul 10, 2018	151.99	153.72	151.57	153.48	626,316	+1.97(+1.30%)
Jul 09, 2018	151.94	152.19	151.03	151.51	852,461	+0.66(+0.44%)
Jul 06, 2018	150.73	151.55	150.45	150.85	677,451	+0.46(+0.30%)
Jul 05, 2018	149.94	150.71	149.16	150.39	636,638	+0.73(+0.49%)
Jul 03, 2018		149.66	149.66	149.66	0	-0.72(-0.48%)
Jul 02, 2018	148.89	150.58	147.76	150.39	571,929	+1.04(+0.70%)
Jun 29, 2018	149.50	151.15	148.85	149.35	621,178	+0.03(+0.02%)
Jun 28, 2018	148.37	149.57	146.56	149.32	1,076,734	+0.09(+0.06%)
Jun 27, 2018	149.78	150.40	146.88	149.23	1,358,125	-3.19(-2.10%)
Jun 26, 2018	155.88	156.14	152.23	152.42	1,223,394	-3.56(-2.28%)
Jun 25, 2018	157.30	158.06	154.99	155.99	908,140	-1.35(-0.86%)
Jun 22, 2018	156.30	157.75	155.93	157.33	801,708	+1.29(+0.83%)
Jun 21, 2018	155.84	156.09	154.83	156.04	1,038,143	+0.34(+0.22%)
Jun 20, 2018	155.57	155.84	154.88	155.70	824,217	-0.12(-0.07%)
Jun 19, 2018	153.86	155.89	153.42	155.82	661,658	+1.16(+0.75%)
Jun 18, 2018	156.47	156.99	153.53	154.65	1,085,912	-2.91(-1.85%)
Jun 15, 2018		157.68	155.32	157.56	1,241,166	+1.27(+0.81%)
Jun 14, 2018	156.27	157.32	155.95	156.29	618,675	+0.11(+0.07%)
Jun 13, 2018	157.91	158.11	155.81	156.18	858,774	-1.02(-0.65%)
Jun 12, 2018	157.09	157.96	155.94	157.21	777,363	+0.02(+0.02%)
Jun 11, 2018	155.39	158.35	154.36	157.18	784,052	+1.66(+1.06%)
Jun 08, 2018	152.80	155.77	152.52	155.53	1,354,333	+2.50(+1.63%)
Jun 07, 2018	155.28	155.70	152.43	153.03	646,946	-0.54(-0.35%)
Jun 06, 2018		153.60		153.57	667,404	+1.88(+1.24%)
Jun 05, 2018	151.71	152.42	150.18	151.69	609,515	-0.58(-0.38%)
Jun 04, 2018	152.76	153.01	151.15	152.27	602,687	+0.52(+0.35%)
Jun 01, 2018	150.72	151.86	149.03	151.75	701,134	+1.52(+1.01%)
May 31, 2018	151.88	151.88	150.19	150.23	826,187	-2.07(-1.36%)
May 30, 2018	150.30	152.98	149.98	152.30	875,336	+2.47(+1.65%)
May 29, 2018	150.78	151.59	147.94	149.83	1,791,391	-1.69(-1.11%)
May 25, 2018		151.52	151.52	151.52	0	+5.61(+3.84%)
May 24, 2018	146.02	146.44	144.91	145.91	428,313	-0.14(-0.10%)
May 23, 2018	146.34	146.88	145.05	146.05	811,285	-0.92(-0.62%)
May 22, 2018	148.40	148.40	146.79	146.97	412,147	-0.84(-0.57%)
May 21, 2018	147.12	148.56	146.71	147.81	686,956	+1.22(+0.83%)
May 18, 2018	146.87	147.15	145.72	146.58	1,466,968	-0.07(-0.05%)
May 17, 2018	147.07	147.74	146.21	146.66	752,008	-0.47(-0.32%)
May 16, 2018	146.69	147.54	146.25	147.13	624,111	+0.87(+0.59%)
May 15, 2018	146.57	147.42	145.88	146.27	619,916	-1.09(-0.74%)
May 14, 2018	146.22	147.77	145.99	147.36	607,731	+1.00(+0.68%)
May 11, 2018	144.88	146.77	144.50	146.36	672,290	+1.61(+1.12%)
May 10, 2018	143.59	145.37	143.35	144.75	522,599	+1.78(+1.25%)
May 09, 2018	141.73	142.97	140.80	142.97	709,022	+1.55(+1.09%)
May 08, 2018	142.29	142.69	141.12	141.42	1,093,858	-0.92(-0.65%)
May 07, 2018	142.65	143.74	141.82	142.34	565,453	-0.16(-0.11%)
May 04, 2018	140.52	143.00	139.21	142.50	629,915	+1.38(+0.98%)
May 03, 2018	141.76	141.83	138.74	141.12	999,535	-1.08(-0.76%)
May 02, 2018	142.09	142.82	141.51	142.20	707,660	+0.05(+0.03%)

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.