Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	148.25	149.04	147.73	147.73	496,998	+0.10(+0.07%)
Jun 28, 2018	146.71	148.03	146.27	147.63	304,066	+0.91(+0.62%)
Jun 27, 2018	148.55	149.30	146.69	146.72	693,228	-1.46(-0.98%)
Jun 26, 2018	148.12	148.66	147.67	148.18	142,745	+0.36(+0.25%)
Jun 25, 2018	149.27	149.29	146.91	147.81	326,756	-2.13(-1.42%)
Jun 22, 2018	150.47	150.50	149.84	149.94	179,795	+0.22(+0.15%)
Jun 21, 2018	150.76	150.76	149.44	149.73	141,903	-1.07(-0.71%)
Jun 20, 2018	150.84	151.11	150.54	150.80	224,182	+0.40(+0.27%)
Jun 19, 2018	149.53	150.47	149.25	150.40	703,154	-0.55(-0.36%)
Jun 18, 2018	150.13	151.00	150.06	150.95	794,701	-0.15(-0.10%)
Jun 15, 2018		151.25	150.16	151.09	5,214,321	-0.17(-0.11%)
Jun 14, 2018	151.24	151.53	150.85	151.26	1,652,002	+0.53(+0.35%)
Jun 13, 2018	151.43	151.58	150.71	150.74	255,666	-0.59(-0.39%)
Jun 12, 2018	151.28	151.53	150.98	151.33	194,019	+0.31(+0.20%)
Jun 11, 2018	150.94	151.40	150.94	151.02	285,277	+0.14(+0.09%)
Jun 08, 2018	150.07	150.91	150.06	150.88	635,129	+0.47(+0.31%)
Jun 07, 2018	150.78	150.94	149.83	150.41	688,178	-0.11(-0.07%)
Jun 06, 2018		150.52	149.24	150.52	212,621	+1.23(+0.82%)
Jun 05, 2018	149.05	149.39	148.70	149.29	206,876	+0.25(+0.17%)
Jun 04, 2018	148.73	149.10	148.55	149.03	351,223	+0.77(+0.52%)
Jun 01, 2018	147.70	148.44	147.70	148.26	663,735	+1.48(+1.01%)
May 31, 2018	147.65	147.74	146.54	146.78	1,261,709	-1.07(-0.72%)
May 30, 2018	146.73	148.11	146.72	147.84	253,754	+1.93(+1.32%)
May 29, 2018	146.40	146.89	145.20	145.91	335,705	-1.48(-1.01%)
May 25, 2018		147.40	147.40	147.40	0	-0.27(-0.19%)
May 24, 2018	147.73	147.86	146.62	147.67	508,719	-0.30(-0.20%)
May 23, 2018	146.83	147.97	146.82	147.97	255,540	+0.43(+0.29%)
May 22, 2018	148.25	148.50	147.42	147.54	129,071	-0.53(-0.36%)
May 21, 2018	147.78	148.37	147.69	148.07	135,624	+1.06(+0.72%)
May 18, 2018	147.16	147.32	146.83	147.00	115,883	-0.27(-0.19%)
May 17, 2018	147.10	147.88	146.89	147.28	185,513	-0.02(-0.01%)
May 16, 2018	146.55	147.59	146.55	147.30	123,801	+0.74(+0.50%)
May 15, 2018	146.72	146.80	146.09	146.56	226,200	-0.95(-0.64%)
May 14, 2018	147.77	148.15	147.21	147.51	184,181	+0.13(+0.09%)
May 11, 2018	147.23	147.69	146.84	147.38	477,634	+0.26(+0.18%)
May 10, 2018	146.26	147.29	146.23	147.11	201,245	+1.28(+0.88%)
May 09, 2018	144.85	146.03	144.62	145.83	158,796	+1.30(+0.90%)
May 08, 2018	144.29	144.69	143.71	144.53	282,400	+0.10(+0.07%)
May 07, 2018	144.37	145.01	144.06	144.43	170,496	+0.60(+0.42%)
May 04, 2018	141.44	144.25	141.25	143.83	165,987	+1.86(+1.31%)
May 03, 2018	141.79	142.34	140.15	141.97	336,385	-0.39(-0.28%)
May 02, 2018	142.98	143.63	142.14	142.36	312,459	-0.81(-0.57%)
May 01, 2018	142.46	143.25	141.67	143.17	684,751	+0.40(+0.28%)
Apr 30, 2018	144.16	144.60	142.77	142.77	233,486	-1.16(-0.80%)
Apr 27, 2018	144.22	144.63	143.37	143.93	109,610	+0.05(+0.04%)
Apr 26, 2018	143.07	144.32	142.82	143.87	183,289	+1.38(+0.96%)
Apr 25, 2018	142.24	142.76	141.08	142.50	197,752	+0.19(+0.13%)
Apr 24, 2018	144.73	144.84	141.37	142.31	243,704	-1.78(-1.23%)
Apr 23, 2018	144.42	144.80	143.47	144.08	206,462	-0.02(-0.01%)
Apr 20, 2018	145.22	145.32	143.64	144.10	141,211	-1.18(-0.81%)
Apr 19, 2018	145.71	145.84	144.71	145.28	140,343	-0.82(-0.56%)
Apr 18, 2018	146.19	146.56	145.81	146.10	162,300	+0.19(+0.13%)
Apr 17, 2018	145.42	146.28	145.12	145.91	151,373	+1.53(+1.06%)
Apr 16, 2018	144.23	144.80	143.74	144.38	210,497	+1.20(+0.84%)
Apr 13, 2018	144.17	144.56	142.63	143.18	287,522	-0.42(-0.29%)
Apr 12, 2018	143.39	144.19	143.04	143.60	178,030	+1.05(+0.73%)
Apr 11, 2018	142.35	143.42	142.35	142.55	190,324	-0.59(-0.41%)
Apr 10, 2018	142.62	143.61	142.07	143.15	235,007	+2.32(+1.65%)
Apr 09, 2018	141.21	142.88	140.67	140.82	205,622	+0.46(+0.33%)
Apr 06, 2018	142.20	143.15	139.38	140.36	423,226	-3.05(-2.13%)
Apr 05, 2018	143.25	143.87	142.81	143.41	203,071	+0.97(+0.68%)
Apr 04, 2018	138.70	142.71	138.61	142.44	263,463	+1.65(+1.17%)
Apr 03, 2018	139.79	141.05	138.84	140.79	261,331	+1.72(+1.24%)

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.