Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	139.34	142.12	138.23	141.81	319,335	+2.88(+2.07%)
Jul 30, 2018	139.88	141.24	138.81	138.94	416,497	-2.93(-2.07%)
Jul 27, 2018	136.98	142.08	136.66	141.87	413,226	+5.41(+3.96%)
Jul 26, 2018	137.47	140.01	134.78	136.46	960,860	-3.30(-2.36%)
Jul 25, 2018	143.86	145.89	138.18	139.76	1,194,205	-10.23(-6.82%)
Jul 24, 2018	153.19	154.10	149.18	149.99	647,419	-2.19(-1.44%)
Jul 23, 2018	152.72	153.16	152.12	152.18	384,217	-0.50(-0.33%)
Jul 20, 2018	152.08	153.47	152.08	152.68	199,608	+0.23(+0.15%)
Jul 19, 2018	150.81	152.95	150.28	152.45	187,864	+1.70(+1.13%)
Jul 18, 2018	150.34	151.66	148.84	150.75	304,560	+0.90(+0.60%)
Jul 17, 2018	148.51	150.39	148.51	149.85	257,342	+1.29(+0.87%)
Jul 16, 2018	150.43	150.90	148.40	148.56	234,494	-1.55(-1.04%)
Jul 13, 2018	149.32	151.59	149.32	150.12	278,933	+0.78(+0.52%)
Jul 12, 2018		149.61	149.09	149.34	266,533	-0.28(-0.19%)
Jul 11, 2018	150.14	152.19	149.49	149.61	247,853	-1.81(-1.20%)
Jul 10, 2018	150.61	151.77	150.30	151.42	297,602	+1.21(+0.80%)
Jul 09, 2018		150.37	145.79	150.22	290,103	+4.42(+3.03%)
Jul 06, 2018	145.17	146.71	144.74	145.79	176,525	+0.66(+0.46%)
Jul 05, 2018	144.51	145.25	142.76	145.13	283,151	+1.07(+0.74%)
Jul 03, 2018		144.07	144.07	144.07	0	-1.50(-1.03%)
Jul 02, 2018	144.41	145.81	142.76	145.57	224,612	+0.16(+0.11%)
Jun 29, 2018	144.73	146.54	144.36	145.40	552,632	+1.07(+0.74%)
Jun 28, 2018	143.54	144.42	142.85	144.34	274,907	+0.43(+0.30%)
Jun 27, 2018	145.36	146.86	143.68	143.90	359,795	-0.95(-0.65%)
Jun 26, 2018	145.16	146.28	144.61	144.85	172,742	-0.57(-0.39%)
Jun 25, 2018	147.94	147.94	144.43	145.42	298,499	-2.70(-1.82%)
Jun 22, 2018	149.95	150.92	147.76	148.12	358,483	-1.13(-0.76%)
Jun 21, 2018	151.44	151.44	149.01	149.25	243,241	-2.42(-1.60%)
Jun 20, 2018	151.81	152.36	150.86	151.68	321,094	-0.02(-0.02%)
Jun 19, 2018	152.11	152.29	150.98	151.70	301,215	-1.71(-1.12%)
Jun 18, 2018	152.77	154.38	152.77	153.41	230,777	+0.16(+0.11%)
Jun 15, 2018		153.72	153.67	153.25	469,286	-0.42(-0.27%)
Jun 14, 2018	153.89	155.26	153.03	153.67	243,953	+0.38(+0.25%)
Jun 13, 2018	156.35	156.48	153.09	153.28	274,409	-2.78(-1.78%)
Jun 12, 2018	154.15	156.27	153.47	156.06	360,956	+2.43(+1.58%)
Jun 11, 2018	154.01	154.85	152.84	153.63	273,892	-0.24(-0.16%)
Jun 08, 2018	152.83	154.42	152.83	153.88	184,650	+0.95(+0.62%)
Jun 07, 2018	152.52	153.94	151.90	152.93	193,904	+0.82(+0.54%)
Jun 06, 2018			150.16	152.11	238,176	+0.03(+0.02%)
Jun 05, 2018	151.68	152.76	151.56	152.08	191,632	+1.10(+0.73%)
Jun 04, 2018	151.97	153.41	150.44	150.98	341,248	-0.67(-0.44%)
Jun 01, 2018	151.42	152.83	151.00	151.65	201,126	+1.57(+1.04%)
May 31, 2018	151.59	151.80	149.00	150.09	214,383	-1.62(-1.07%)
May 30, 2018	150.13	152.08	149.25	151.71	198,431	+2.46(+1.64%)
May 29, 2018	147.52	149.49	147.37	149.25	189,536	+0.81(+0.54%)
May 25, 2018		148.45	148.45	148.45	0	-0.81(-0.54%)
May 24, 2018	148.94	149.46	147.70	149.25	242,687	-0.03(-0.02%)
May 23, 2018	148.61	149.33	147.69	149.28	231,726	+0.03(+0.02%)
May 22, 2018	151.57	151.57	149.12	149.25	678,176	-1.88(-1.24%)
May 21, 2018	149.88	151.20	149.28	151.12	282,529	+1.81(+1.21%)
May 18, 2018	148.40	150.76	148.03	149.31	252,284	+0.95(+0.64%)
May 17, 2018	147.00	148.56	146.90	148.36	317,084	+1.31(+0.89%)
May 16, 2018	145.82	147.80	145.82	147.05	336,557	+1.25(+0.86%)
May 15, 2018	145.20	146.08	144.64	145.80	318,744	+0.61(+0.42%)
May 14, 2018	145.99	145.99	144.56	145.19	256,530	-0.49(-0.34%)
May 11, 2018	144.77	146.51	144.65	145.68	262,680	+1.07(+0.74%)
May 10, 2018	145.23	145.23	143.45	144.61	232,702	+0.19(+0.13%)
May 09, 2018	143.53	144.65	142.45	144.43	196,917	+1.04(+0.73%)
May 08, 2018	142.15	144.53	142.10	143.38	268,529	+1.43(+1.01%)
May 07, 2018	141.42	142.23	140.22	141.95	342,551	+0.96(+0.68%)
May 04, 2018	136.98	141.90	136.69	140.99	419,335	+3.86(+2.81%)
May 03, 2018	135.73	137.42	134.79	137.13	506,833	+1.02(+0.75%)
May 02, 2018	137.11	138.04	136.00	136.11	340,530	-0.82(-0.60%)

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.