Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	156.22	157.78	155.77	156.23	637,644	+0.77(+0.50%)
Jun 28, 2018	154.29	156.00	153.48	155.46	565,752	+1.00(+0.65%)
Jun 27, 2018	157.35	157.76	154.45	154.46	674,847	-2.62(-1.67%)
Jun 26, 2018	159.03	159.55	157.06	157.08	565,365	-2.11(-1.32%)
Jun 25, 2018	161.60	161.88	157.45	159.19	711,799	-1.96(-1.21%)
Jun 22, 2018	161.99	161.99	160.31	161.14	1,042,537	-0.12(-0.08%)
Jun 21, 2018	162.74	163.04	160.17	161.27	861,794	-0.90(-0.55%)
Jun 20, 2018	163.04	164.00	162.05	162.16	492,372	-0.05(-0.03%)
Jun 19, 2018	161.04	162.25	160.12	162.21	454,614	+0.17(+0.10%)
Jun 18, 2018	162.36	162.36	160.68	162.04	621,677	-1.11(-0.68%)
Jun 15, 2018		163.30	162.77	163.15	760,813	+0.38(+0.23%)
Jun 14, 2018	163.32	164.46	161.61	162.77	638,908	+0.14(+0.09%)
Jun 13, 2018	160.87	164.01	160.21	162.63	835,427	+2.32(+1.45%)
Jun 12, 2018	157.62	160.38	157.62	160.30	545,009	+3.07(+1.95%)
Jun 11, 2018	156.98	157.93	156.98	157.23	316,761	+0.19(+0.12%)
Jun 08, 2018	156.08	157.37	155.52	157.04	427,497	+1.01(+0.65%)
Jun 07, 2018	156.79	157.79	155.60	156.03	559,400	-0.22(-0.14%)
Jun 06, 2018		156.73		156.25	510,269	+1.64(+1.06%)
Jun 05, 2018	154.50	155.94	154.00	154.61	595,117	+0.22(+0.14%)
Jun 04, 2018	155.16	155.16	153.58	154.39	406,680	+0.07(+0.05%)
Jun 01, 2018	153.54	155.25	153.10	154.31	743,332	+0.78(+0.51%)
May 31, 2018	153.03	154.99	152.34	153.53	994,485	+0.55(+0.36%)
May 30, 2018	150.88	153.26	150.31	152.98	453,214	+2.94(+1.96%)
May 29, 2018	150.85	151.04	148.57	150.05	983,415	-0.44(-0.29%)
May 25, 2018		150.48	150.48	150.48	0	+0.20(+0.13%)
May 24, 2018	149.32	150.49	148.52	150.28	458,312	+0.73(+0.49%)
May 23, 2018	147.30	149.56	147.21	149.56	458,076	+1.73(+1.17%)
May 22, 2018	149.46	149.86	147.80	147.83	505,962	-1.38(-0.92%)
May 21, 2018	148.10	149.53	148.10	149.21	535,141	+1.69(+1.15%)
May 18, 2018	148.01	148.67	147.02	147.51	893,297	-0.53(-0.36%)
May 17, 2018	149.42	149.42	147.34	148.04	434,686	-1.11(-0.75%)
May 16, 2018	149.42	150.51	148.80	149.16	425,634	-0.37(-0.25%)
May 15, 2018	150.07	151.28	148.90	149.53	619,541	-1.72(-1.14%)
May 14, 2018	151.68	152.90	150.01	151.25	917,072	-0.41(-0.27%)
May 11, 2018	150.74	152.11	150.43	151.66	749,796	+1.06(+0.70%)
May 10, 2018	148.35	150.70	146.98	150.60	552,800	+3.03(+2.06%)
May 09, 2018	146.63	148.00	146.13	147.57	462,986	+1.24(+0.85%)
May 08, 2018	144.77	146.63	144.63	146.32	739,509	+0.37(+0.25%)
May 07, 2018	143.96	146.78	142.87	145.96	644,168	+2.63(+1.83%)
May 04, 2018	139.62	143.80	138.89	143.33	635,067	+2.76(+1.96%)
May 03, 2018	137.56	140.83	135.69	140.57	1,399,802	-1.17(-0.82%)
May 02, 2018	141.62	143.57	141.40	141.73	1,161,569	-0.21(-0.15%)
May 01, 2018	140.97	142.57	140.67	141.94	597,982	+0.78(+0.55%)
Apr 30, 2018	141.76	144.23	141.06	141.16	928,084	-0.35(-0.25%)
Apr 27, 2018	140.89	142.00	139.99	141.51	585,413	+0.56(+0.40%)
Apr 26, 2018	141.25	141.56	138.98	140.94	519,583	+0.37(+0.26%)
Apr 25, 2018	139.28	140.71	137.97	140.58	761,898	+1.43(+1.03%)
Apr 24, 2018	141.77	142.65	138.64	139.14	566,105	-2.18(-1.54%)
Apr 23, 2018	141.39	141.91	140.71	141.32	556,337	+0.39(+0.27%)
Apr 20, 2018	141.44	141.86	140.02	140.93	572,356	-0.39(-0.27%)
Apr 19, 2018	141.49	142.10	141.12	141.32	534,448	-0.41(-0.29%)
Apr 18, 2018	141.81	142.49	140.98	141.72	647,947	+0.29(+0.21%)
Apr 17, 2018	141.58	142.17	141.16	141.43	499,704	+0.89(+0.63%)
Apr 16, 2018	140.39	141.56	139.89	140.55	944,747	+1.48(+1.06%)
Apr 13, 2018	141.72	141.97	138.33	139.07	1,005,009	-1.59(-1.13%)
Apr 12, 2018	140.61	141.93	140.27	140.66	987,361	+0.99(+0.71%)
Apr 11, 2018	139.39	140.80	138.82	139.67	1,141,537	-0.75(-0.54%)
Apr 10, 2018	140.06	140.80	138.27	140.43	926,382	+2.28(+1.65%)
Apr 09, 2018	136.71	140.19	136.62	138.15	1,285,666	+2.43(+1.79%)
Apr 06, 2018	136.73	138.64	134.78	135.71	1,150,126	-2.32(-1.68%)
Apr 05, 2018	139.18	139.39	137.81	138.03	980,972	-0.18(-0.13%)
Apr 04, 2018	135.90	139.59	135.72	138.21	2,636,872	+0.93(+0.68%)
Apr 03, 2018	137.85	138.35	134.56	137.28	23,722,880	-0.22(-0.16%)

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.