Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	534.42	534.42	520.55	524.62	31,472	-5.26(-0.99%)
Sep 27, 2018	527.25	531.79	523.18	529.88	29,837	+0.24(+0.05%)
Sep 26, 2018	513.37	531.32	510.98	529.64	28,381	+14.80(+2.87%)
Sep 25, 2018	515.32	516.51	510.79	514.84	12,351	-2.62(-0.51%)
Sep 24, 2018	513.41	526.05	510.79	517.47	24,136	+5.49(+1.07%)
Sep 21, 2018	500.54	512.93	499.34	511.98	34,546	+7.63(+1.51%)
Sep 20, 2018	513.17	516.99	503.76	504.35	26,854	-14.31(-2.76%)
Sep 19, 2018	512.22	523.43	506.26	518.66	30,026	+5.96(+1.16%)
Sep 18, 2018	517.47	518.66	508.92	512.70	16,765	-7.15(-1.38%)
Sep 17, 2018	503.40	521.04	502.20	519.85	24,612	+16.93(+3.37%)
Sep 14, 2018	507.69	511.74	498.39	502.92	21,516	-7.15(-1.40%)
Sep 13, 2018	504.14	512.93	501.73	510.07	11,950	+0.48(+0.09%)
Sep 12, 2018	509.12	521.04	505.78	509.60	22,892	+3.34(+0.66%)
Sep 11, 2018	511.03	515.08	501.25	506.26	19,262	-1.43(-0.28%)
Sep 10, 2018	504.35	511.50	500.54	507.69	16,169	-3.10(-0.61%)
Sep 07, 2018	513.89	517.47	502.20	510.79	26,557	+1.43(+0.28%)
Sep 06, 2018	496.24	511.03	493.62	509.36	26,527	+10.73(+2.15%)
Sep 05, 2018	496.72	511.15	495.53	498.63	26,705	+4.05(+0.82%)
Sep 04, 2018	489.80	504.35	487.66	494.57	21,518	+6.20(+1.27%)
Aug 31, 2018		488.37	488.37	488.37	0	-5.49(-1.11%)
Aug 30, 2018	494.81	498.39	486.70	493.86	40,577	+1.19(+0.24%)
Aug 29, 2018	497.20	501.25	490.52	492.67	16,144	-5.01(-1.01%)
Aug 28, 2018	495.29	504.83	493.14	497.67	19,208	+0.00(+0.00%)
Aug 27, 2018	495.29	499.58	488.61	497.67	39,620	-3.10(-0.62%)
Aug 24, 2018	503.40	505.30	498.87	500.77	19,793	-7.39(-1.45%)
Aug 23, 2018	504.83	512.70	501.01	508.17	18,489	+4.53(+0.90%)
Aug 22, 2018	508.40	510.07	501.25	503.63	52,052	-18.60(-3.56%)
Aug 21, 2018	524.38	524.38	502.20	522.24	32,802	-3.34(-0.64%)
Aug 20, 2018	526.05	534.40	522.00	525.57	20,253	-3.82(-0.72%)
Aug 17, 2018	539.17	543.46	528.67	529.39	20,665	-7.87(-1.46%)
Aug 16, 2018	544.41	545.84	531.30	537.26	29,489	-14.55(-2.64%)
Aug 15, 2018	537.50	560.15	535.59	551.80	45,193	+20.75(+3.91%)
Aug 14, 2018	545.13	545.13	527.96	531.06	37,823	-16.69(-3.05%)
Aug 13, 2018	536.54	553.95	533.68	547.75	21,641	+9.54(+1.77%)
Aug 10, 2018	543.70	543.70	527.96	538.21	21,240	+4.29(+0.80%)
Aug 09, 2018	538.21	538.21	527.12	533.92	10,122	-3.58(-0.67%)
Aug 08, 2018	536.54	547.75	534.16	537.50	17,227	+0.95(+0.18%)
Aug 07, 2018	534.63	537.26	528.91	536.54	16,514	-3.34(-0.62%)
Aug 06, 2018	551.57	553.95	538.21	539.88	16,859	-10.25(-1.86%)
Aug 03, 2018	541.31	556.57	537.02	550.13	27,618	+6.44(+1.18%)
Aug 02, 2018	565.40	565.40	541.31	543.70	24,107	-11.45(-2.06%)
Aug 01, 2018	554.67	567.54	550.85	555.14	19,665	+0.95(+0.17%)
Jul 31, 2018	567.78	569.69	546.80	554.19	27,591	-17.41(-3.05%)
Jul 30, 2018	561.58	572.79	553.26	571.60	25,834	+10.97(+1.96%)
Jul 27, 2018	529.87	565.16	528.91	560.63	53,945	+29.09(+5.47%)
Jul 26, 2018	538.93	539.64	522.00	531.53	13,895	-9.30(-1.72%)
Jul 25, 2018	546.80	552.76	540.12	540.84	19,169	-4.77(-0.87%)
Jul 24, 2018	521.04	551.57	519.37	545.61	27,764	+16.93(+3.20%)
Jul 23, 2018	530.82	536.78	524.38	528.67	13,056	-1.67(-0.31%)
Jul 20, 2018	525.81	531.42	522.95	530.34	9,844	+5.96(+1.14%)
Jul 19, 2018	537.74	541.95	523.43	524.38	14,484	-10.49(-1.96%)
Jul 18, 2018	540.60	548.47	534.40	534.87	17,026	-4.53(-0.84%)
Jul 17, 2018	547.03	548.23	534.87	539.40	12,841	-7.63(-1.39%)
Jul 16, 2018	538.69	554.40	534.72	547.03	19,378	+7.63(+1.41%)
Jul 13, 2018	535.83	539.64	527.96	539.40	12,349	+3.58(+0.67%)
Jul 12, 2018	532.73	547.27	532.49	535.83	24,721	-7.15(-1.32%)
Jul 11, 2018	538.69	543.58	529.15	542.98	21,964	+12.64(+2.38%)
Jul 10, 2018	520.09	538.21	517.70	530.34	18,636	+7.39(+1.41%)
Jul 09, 2018	526.05	531.06	522.47	522.95	18,556	-9.78(-1.84%)
Jul 06, 2018	545.13	548.94	531.06	532.73	9,979	-13.59(-2.49%)
Jul 05, 2018	557.29	566.51	546.08	546.32	9,463	-19.55(-3.46%)
Jul 03, 2018		565.87	565.87	565.87	0	-5.72(-1.00%)

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.