Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	153.70	154.54	150.45	152.23	846,906	+0.22(+0.14%)
Jul 30, 2018	152.24	152.88	151.08	152.01	730,530	-0.77(-0.51%)
Jul 27, 2018	156.28	156.70	151.89	152.79	522,687	-3.39(-2.17%)
Jul 26, 2018	156.05	158.50	154.90	156.18	981,230	+0.51(+0.33%)
Jul 25, 2018	152.26	155.72	152.26	155.67	724,226	+2.98(+1.95%)
Jul 24, 2018	153.98	155.06	152.23	152.69	1,037,664	-1.38(-0.90%)
Jul 23, 2018	154.07	155.27	152.94	154.07	1,074,662	+0.89(+0.58%)
Jul 20, 2018	152.71	155.09	152.34	153.17	986,094	+0.91(+0.60%)
Jul 19, 2018	150.56	152.94	150.17	152.26	740,774	+1.75(+1.17%)
Jul 18, 2018	149.52	150.84	149.08	150.51	853,191	+0.29(+0.19%)
Jul 17, 2018	147.00	151.04	147.00	150.22	1,292,263	+3.46(+2.36%)
Jul 16, 2018	147.24	148.19	146.66	146.76	935,122	-0.27(-0.18%)
Jul 13, 2018	146.88	148.60	146.19	147.03	475,685	+0.06(+0.04%)
Jul 12, 2018	147.18	147.71	146.62	146.97	723,042	+0.59(+0.40%)
Jul 11, 2018	148.54	148.73	145.84	146.38	1,107,019	-3.66(-2.44%)
Jul 10, 2018	148.66	150.21	147.75	150.04	1,004,496	+1.64(+1.10%)
Jul 09, 2018	145.26	148.85	145.26	148.40	1,209,913	+3.21(+2.21%)
Jul 06, 2018	144.43	146.42	144.32	145.19	696,333	+0.59(+0.41%)
Jul 05, 2018	145.68	146.09	143.26	144.60	875,898	-0.05(-0.03%)
Jul 03, 2018		144.65	144.65	144.65	0	-2.64(-1.79%)
Jul 02, 2018	147.04	147.42	145.50	147.28	835,288	-1.18(-0.79%)
Jun 29, 2018	150.95	153.46	148.38	148.46	968,878	-1.64(-1.09%)
Jun 28, 2018	149.37	150.70	148.08	150.10	886,320	-0.33(-0.22%)
Jun 27, 2018	152.12	154.35	149.60	150.43	1,058,019	-2.11(-1.39%)
Jun 26, 2018	150.23	153.70	150.21	152.54	1,610,823	+4.05(+2.72%)
Jun 25, 2018	149.44	149.71	147.55	148.49	1,254,947	-2.31(-1.53%)
Jun 22, 2018	153.93	153.94	150.75	150.80	1,521,472	-2.30(-1.50%)
Jun 21, 2018	155.82	156.19	152.73	153.10	1,099,133	-2.92(-1.87%)
Jun 20, 2018	159.10	159.39	155.32	156.03	936,860	-3.02(-1.90%)
Jun 19, 2018	160.32	161.10	158.16	159.04	993,802	-3.19(-1.97%)
Jun 18, 2018	159.26	162.63	159.11	162.24	764,859	+2.18(+1.36%)
Jun 15, 2018		158.90	158.90	160.06	996,221	+1.16(+0.73%)
Jun 14, 2018	161.08	161.08	158.64	158.90	1,116,541	-2.04(-1.27%)
Jun 13, 2018	164.54	165.01	160.64	160.94	885,554	-3.88(-2.35%)
Jun 12, 2018	165.05	166.00	164.17	164.81	683,276	-0.29(-0.17%)
Jun 11, 2018	167.10	167.80	164.98	165.10	567,002	-1.65(-0.99%)
Jun 08, 2018	163.62	166.86	162.88	166.75	844,305	+3.02(+1.85%)
Jun 07, 2018	163.62	166.29	163.22	163.72	965,920	+0.70(+0.43%)
Jun 06, 2018		163.12		163.02	1,133,801	+3.41(+2.14%)
Jun 05, 2018	158.51	159.84	157.47	159.61	955,431	+1.12(+0.71%)
Jun 04, 2018	157.76	158.49	155.94	158.49	919,030	+0.86(+0.55%)
Jun 01, 2018	160.64	161.12	156.40	157.63	1,294,529	-1.03(-0.65%)
May 31, 2018	154.44	159.11	153.74	158.66	2,845,126	+4.46(+2.89%)
May 30, 2018	154.69	155.69	154.07	154.19	2,235,747	+0.39(+0.25%)
May 29, 2018	155.34	156.07	153.47	153.81	1,287,563	-2.69(-1.72%)
May 25, 2018		156.50	156.50	156.50	0	-0.71(-0.45%)
May 24, 2018	156.28	157.72	155.54	157.21	597,753	+0.50(+0.32%)
May 23, 2018	153.08	157.59	152.94	156.71	1,026,060	+3.39(+2.21%)
May 22, 2018	154.09	154.57	152.64	153.32	897,662	+0.08(+0.05%)
May 21, 2018	154.22	155.14	153.01	153.24	724,262	-0.56(-0.37%)
May 18, 2018	154.19	154.58	152.67	153.81	612,178	-1.12(-0.72%)
May 17, 2018	153.34	156.92	152.75	154.93	1,046,570	+1.02(+0.66%)
May 16, 2018	153.70	155.31	152.75	153.91	765,972	+0.63(+0.41%)
May 15, 2018	152.58	154.76	151.73	153.27	610,593	+0.29(+0.19%)
May 14, 2018	152.19	153.94	151.60	152.99	767,188	+1.12(+0.74%)
May 11, 2018	151.93	152.57	151.14	151.87	496,714	+0.19(+0.12%)
May 10, 2018	152.12	152.65	150.64	151.68	728,331	-0.06(-0.04%)
May 09, 2018	150.40	152.01	150.06	151.74	756,623	+1.34(+0.89%)
May 08, 2018	150.35	151.29	149.40	150.40	857,798	+0.19(+0.13%)
May 07, 2018	150.85	151.25	148.46	150.21	844,760	-0.74(-0.49%)
May 04, 2018	150.00	151.51	147.86	150.96	1,036,256	+0.80(+0.53%)
May 03, 2018	149.79	151.26	148.95	150.15	1,093,743	-0.79(-0.53%)
May 02, 2018	153.03	153.64	149.58	150.94	1,489,168	-3.07(-2.00%)

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.