Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	153.77	154.61	150.51	152.30	846,517	+0.22(+0.14%)
Jul 30, 2018	152.31	152.95	151.15	152.08	730,195	-0.77(-0.51%)
Jul 27, 2018	156.35	156.78	151.96	152.86	522,447	-3.39(-2.17%)
Jul 26, 2018	156.12	158.57	154.97	156.25	980,779	+0.51(+0.32%)
Jul 25, 2018	152.33	155.79	152.33	155.74	723,894	+2.99(+1.95%)
Jul 24, 2018	154.05	155.13	152.30	152.76	1,037,187	-1.38(-0.89%)
Jul 23, 2018	154.14	155.34	153.01	154.14	1,074,169	+0.89(+0.58%)
Jul 20, 2018	152.78	155.16	152.41	153.24	985,641	+0.91(+0.60%)
Jul 19, 2018	150.62	153.01	150.24	152.33	740,434	+1.76(+1.17%)
Jul 18, 2018	149.59	150.91	149.15	150.57	852,799	+0.29(+0.19%)
Jul 17, 2018	147.07	151.11	147.07	150.29	1,291,669	+3.46(+2.36%)
Jul 16, 2018	147.31	148.25	146.73	146.82	934,692	-0.27(-0.18%)
Jul 13, 2018	146.94	148.67	146.26	147.09	475,466	+0.06(+0.04%)
Jul 12, 2018	147.25	147.78	146.69	147.03	722,710	+0.58(+0.40%)
Jul 11, 2018	148.61	148.80	145.90	146.45	1,106,510	-3.66(-2.44%)
Jul 10, 2018	148.73	150.28	147.82	150.11	1,004,035	+1.64(+1.10%)
Jul 09, 2018	145.33	148.92	145.33	148.47	1,209,357	+3.21(+2.21%)
Jul 06, 2018	144.49	146.49	144.38	145.26	696,013	+0.60(+0.41%)
Jul 05, 2018	145.74	146.15	143.32	144.66	875,495	-0.05(-0.03%)
Jul 03, 2018		144.71	144.71	144.71	0	-2.64(-1.79%)
Jul 02, 2018	147.11	147.49	145.56	147.35	834,904	-1.18(-0.79%)
Jun 29, 2018	151.02	153.53	148.45	148.53	968,433	-1.64(-1.09%)
Jun 28, 2018	149.43	150.77	148.14	150.17	885,913	-0.33(-0.22%)
Jun 27, 2018	152.19	154.42	149.67	150.50	1,057,534	-2.11(-1.38%)
Jun 26, 2018	150.30	153.77	150.28	152.61	1,610,083	+4.05(+2.72%)
Jun 25, 2018	149.50	149.78	147.62	148.56	1,254,370	-2.31(-1.53%)
Jun 22, 2018	154.00	154.01	150.82	150.87	1,520,773	-2.30(-1.50%)
Jun 21, 2018	155.89	156.26	152.80	153.17	1,098,628	-2.93(-1.88%)
Jun 20, 2018	159.18	159.46	155.40	156.10	936,430	-3.02(-1.90%)
Jun 19, 2018	160.40	161.17	158.23	159.12	993,346	-3.19(-1.97%)
Jun 18, 2018	159.34	162.71	159.19	162.31	764,508	+2.18(+1.36%)
Jun 15, 2018		158.97	158.97	160.13	995,763	+1.16(+0.73%)
Jun 14, 2018	161.15	161.15	158.71	158.97	1,116,028	-2.04(-1.27%)
Jun 13, 2018	164.61	165.09	160.71	161.01	885,147	-3.88(-2.35%)
Jun 12, 2018	165.13	166.08	164.25	164.89	682,962	-0.29(-0.17%)
Jun 11, 2018	167.18	167.88	165.06	165.18	566,742	-1.65(-0.99%)
Jun 08, 2018	163.69	166.93	162.96	166.82	843,918	+3.03(+1.85%)
Jun 07, 2018	163.69	166.37	163.29	163.80	965,477	+0.70(+0.43%)
Jun 06, 2018		163.19		163.09	1,133,280	+3.41(+2.14%)
Jun 05, 2018	158.58	159.91	157.54	159.68	954,992	+1.12(+0.71%)
Jun 04, 2018	157.84	158.56	156.01	158.56	918,608	+0.86(+0.55%)
Jun 01, 2018	160.71	161.20	156.47	157.70	1,293,934	-1.03(-0.65%)
May 31, 2018	154.51	159.19	153.81	158.73	2,843,819	+4.47(+2.89%)
May 30, 2018	154.76	155.76	154.14	154.26	2,234,721	+0.39(+0.25%)
May 29, 2018	155.41	156.15	153.54	153.88	1,286,972	-2.69(-1.72%)
May 25, 2018		156.57	156.57	156.57	0	-0.71(-0.45%)
May 24, 2018	156.35	157.80	155.62	157.28	597,478	+0.50(+0.32%)
May 23, 2018	153.15	157.66	153.01	156.78	1,025,589	+3.39(+2.21%)
May 22, 2018	154.17	154.64	152.71	153.39	897,250	+0.08(+0.05%)
May 21, 2018	154.29	155.21	153.08	153.31	723,929	-0.57(-0.37%)
May 18, 2018	154.26	154.65	152.74	153.88	611,897	-1.12(-0.72%)
May 17, 2018	153.41	156.99	152.82	155.00	1,046,090	+1.02(+0.66%)
May 16, 2018	153.77	155.39	152.82	153.98	765,620	+0.63(+0.41%)
May 15, 2018	152.65	154.83	151.80	153.34	610,311	+0.29(+0.19%)
May 14, 2018	152.26	154.01	151.67	153.06	766,833	+1.12(+0.74%)
May 11, 2018	152.00	152.64	151.21	151.94	496,485	+0.19(+0.12%)
May 10, 2018	152.19	152.72	150.71	151.75	727,994	-0.06(-0.04%)
May 09, 2018	150.47	152.09	150.13	151.81	756,273	+1.34(+0.89%)
May 08, 2018	150.42	151.36	149.47	150.47	857,401	+0.19(+0.13%)
May 07, 2018	150.93	151.32	148.53	150.28	844,369	-0.74(-0.49%)
May 04, 2018	150.07	151.58	147.93	151.02	1,035,777	+0.80(+0.53%)
May 03, 2018	149.86	151.33	149.02	150.22	1,093,237	-0.79(-0.53%)
May 02, 2018	153.10	153.71	149.65	151.01	1,488,479	-3.07(-1.99%)

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.