Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	124.99	126.50	122.89	126.27	6,353,913	+2.49(+2.01%)
Jul 30, 2018	130.88	131.00	123.18	123.78	9,674,739	-7.45(-5.68%)
Jul 27, 2018	132.34	135.32	128.72	131.23	11,840,366	-7.93(-5.70%)
Jul 26, 2018	145.15	145.15	138.34	139.16	6,393,504	-4.51(-3.14%)
Jul 25, 2018	142.12	143.96	141.47	143.68	3,213,263	+2.14(+1.51%)
Jul 24, 2018	144.66	144.87	140.24	141.54	3,956,453	-2.20(-1.53%)
Jul 23, 2018	143.69	145.01	142.54	143.74	2,270,706	-0.90(-0.62%)
Jul 20, 2018	145.33	146.90	144.30	144.64	2,202,290	-0.47(-0.32%)
Jul 19, 2018	145.26	146.59	144.19	145.11	1,677,817	-0.95(-0.65%)
Jul 18, 2018	146.19	147.11	144.86	146.06	2,535,668	+0.19(+0.13%)
Jul 17, 2018	142.79	146.35	142.21	145.87	2,527,189	+2.02(+1.40%)
Jul 16, 2018	146.08	146.23	143.61	143.85	1,955,366	-2.01(-1.38%)
Jul 13, 2018		148.34	144.54	145.86	2,150,080	+0.12(+0.08%)
Jul 12, 2018	144.10	145.87	143.63	145.75	1,940,855	+2.83(+1.98%)
Jul 11, 2018		143.46		142.91	2,097,300	+1.50(+1.06%)
Jul 10, 2018	141.63	142.55	140.60	141.41	1,749,732	-0.44(-0.31%)
Jul 09, 2018	142.74	144.05	139.53	141.85	2,081,740	-0.45(-0.32%)
Jul 06, 2018	140.30	142.49	140.20	142.30	1,660,520	+1.83(+1.31%)
Jul 05, 2018	139.83	140.69	139.33	140.47	1,272,806	+1.96(+1.42%)
Jul 03, 2018		138.51	138.51	138.51	0	-2.21(-1.57%)
Jul 02, 2018	137.78	140.81	137.51	140.71	1,908,944	+2.41(+1.74%)
Jun 29, 2018	139.03	140.20	137.82	138.30	2,417,782	+0.38(+0.28%)
Jun 28, 2018	135.52	138.65	135.18	137.92	2,761,603	+2.83(+2.09%)
Jun 27, 2018	138.02	139.47	135.03	135.09	2,591,738	-2.57(-1.87%)
Jun 26, 2018	138.72	140.38	137.43	137.66	2,744,097	-0.15(-0.11%)
Jun 25, 2018	138.02	138.18	136.16	137.81	2,624,827	-0.73(-0.52%)
Jun 22, 2018	142.69	142.82	138.23	138.54	3,112,966	-1.85(-1.32%)
Jun 21, 2018	141.35	141.96	138.90	140.39	1,566,132	-0.38(-0.27%)
Jun 20, 2018	140.84	141.95	140.48	140.77	1,973,871	+0.44(+0.31%)
Jun 19, 2018		142.04	138.89	140.33	4,198,703	-1.74(-1.22%)
Jun 18, 2018	142.69	142.88	139.69	142.07	2,947,412	-1.76(-1.22%)
Jun 15, 2018		144.29	141.61	143.82	4,021,333	+2.22(+1.57%)
Jun 14, 2018	140.83	144.21	140.65	141.61	4,648,379	+1.09(+0.77%)
Jun 13, 2018	138.14	142.13	137.63	140.52	6,559,264	+3.43(+2.50%)
Jun 12, 2018	136.32	137.69	136.02	137.09	2,959,091	+0.61(+0.45%)
Jun 11, 2018	136.40	137.83	135.76	136.48	5,172,667	+1.27(+0.94%)
Jun 08, 2018	134.07	135.40	133.60	135.21	3,563,179	+0.94(+0.70%)
Jun 07, 2018	134.77	136.07	132.87	134.27	2,394,996	-0.03(-0.02%)
Jun 06, 2018			133.50	134.30	2,972,256	-0.02(-0.01%)
Jun 05, 2018	132.71	134.83	132.20	134.32	2,697,180	+2.26(+1.71%)
Jun 04, 2018	133.08	134.35	131.10	132.06	2,518,528	-1.01(-0.76%)
Jun 01, 2018	129.53	133.18	129.13	133.07	2,966,778	+4.69(+3.65%)
May 31, 2018	129.30	130.40	127.84	128.39	2,565,967	-0.45(-0.35%)
May 30, 2018	129.60	129.60	128.50	128.84	1,422,403	+0.12(+0.09%)
May 29, 2018	128.19	128.97	127.34	128.72	1,784,542	-0.59(-0.45%)
May 25, 2018		129.31	129.31	129.31	0	+0.36(+0.28%)
May 24, 2018	130.92	130.92	127.07	128.94	3,384,528	-1.98(-1.51%)
May 23, 2018	128.75	130.97	128.30	130.93	2,041,266	+1.29(+1.00%)
May 22, 2018	130.58	131.28	129.24	129.63	1,738,418	-0.72(-0.55%)
May 21, 2018	130.15	132.01	128.51	130.35	2,129,761	+0.89(+0.69%)
May 18, 2018	128.22	129.65	127.39	129.46	3,047,934	+1.17(+0.91%)
May 17, 2018	127.41	129.46	127.12	128.29	2,828,439	-0.05(-0.04%)
May 16, 2018	127.85	128.66	125.55	128.34	1,878,319	+0.73(+0.58%)
May 15, 2018	129.25	129.75	127.11	127.60	2,148,742	-2.37(-1.83%)
May 14, 2018	130.50	131.39	128.43	129.97	2,325,072	-0.28(-0.21%)
May 11, 2018	130.73	131.99	129.57	130.25	4,449,952	-0.93(-0.71%)
May 10, 2018	128.42	131.34	127.24	131.18	4,700,927	+2.70(+2.10%)
May 09, 2018	125.52	129.89	123.64	128.48	7,743,418	+6.98(+5.75%)
May 08, 2018	120.91	121.93	119.81	121.50	4,496,235	-0.03(-0.02%)
May 07, 2018	122.30	123.36	120.98	121.53	3,240,248	+0.28(+0.23%)
May 04, 2018	116.82	121.81	116.13	121.26	3,986,046	+3.40(+2.89%)
May 03, 2018	115.90	121.91	112.67	117.85	11,670,481	+1.21(+1.03%)
May 02, 2018	117.48	118.19	116.06	116.65	2,447,126	-0.87(-0.74%)

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.