Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	382.03	385.51	376.12	383.25	614,362	+2.53(+0.67%)
Jun 28, 2018	381.00	383.08	374.92	380.72	499,443	+1.32(+0.35%)
Jun 27, 2018	384.34	384.80	379.19	379.40	819,621	-3.06(-0.80%)
Jun 26, 2018	374.43	384.91	372.39	382.46	1,679,205	+9.30(+2.49%)
Jun 25, 2018	370.80	375.26	368.81	373.16	1,189,352	-0.26(-0.07%)
Jun 22, 2018	375.32	375.32	366.04	373.42	1,240,918	-0.12(-0.03%)
Jun 21, 2018	366.86	375.02	365.64	373.54	1,121,139	+7.38(+2.02%)
Jun 20, 2018	358.17	372.54	358.04	366.16	1,291,231	+7.99(+2.23%)
Jun 19, 2018	353.91	360.62	353.91	358.17	705,450	+0.06(+0.02%)
Jun 18, 2018	354.25	358.40	352.20	358.11	506,088	+2.61(+0.73%)
Jun 15, 2018		358.37	353.70	355.50	932,653	+1.80(+0.51%)
Jun 14, 2018	352.31	354.34	350.37	353.70	660,206	+3.61(+1.03%)
Jun 13, 2018	361.86	362.83	348.78	350.09	628,072	-11.27(-3.12%)
Jun 12, 2018	360.40	363.43	358.20	361.36	565,604	+0.98(+0.27%)
Jun 11, 2018	359.36	363.49	358.87	360.38	585,394	+0.79(+0.22%)
Jun 08, 2018	353.04	359.99	352.30	359.59	492,958	+5.29(+1.49%)
Jun 07, 2018	352.53	355.41	350.72	354.30	437,729	+1.70(+0.48%)
Jun 06, 2018	352.72	354.62	348.35	352.60	469,359	-0.05(-0.02%)
Jun 05, 2018	357.86	359.28	352.07	352.65	581,156	-4.79(-1.34%)
Jun 04, 2018	355.29	358.10	352.95	357.44	452,868	+1.54(+0.43%)
Jun 01, 2018	354.10	357.02	352.36	355.90	751,927	+2.10(+0.59%)
May 31, 2018	353.26	359.41	351.26	353.80	1,011,173	-3.96(-1.11%)
May 30, 2018	351.12	359.56	351.12	357.75	677,083	+4.63(+1.31%)
May 29, 2018	346.49	353.61	343.74	353.13	661,220	+7.18(+2.07%)
May 25, 2018		345.95	345.95	345.95	0	+0.94(+0.27%)
May 24, 2018	349.09	349.47	343.39	345.01	684,642	+2.30(+0.67%)
May 23, 2018	340.52	343.23	338.47	342.71	620,242	+1.10(+0.32%)
May 22, 2018	345.77	346.16	340.79	341.62	463,991	-2.92(-0.85%)
May 21, 2018	343.20	344.70	341.14	344.54	544,709	+2.56(+0.75%)
May 18, 2018	338.56	345.36	338.51	341.98	715,604	+3.48(+1.03%)
May 17, 2018	342.12	343.59	336.93	338.50	481,386	-3.39(-0.99%)
May 16, 2018	344.73	349.20	340.83	341.89	479,914	-2.27(-0.66%)
May 15, 2018	349.61	350.79	342.64	344.16	624,168	-8.53(-2.42%)
May 14, 2018	354.91	356.82	351.71	352.69	309,917	-3.49(-0.98%)
May 11, 2018	354.51	359.85	352.90	356.19	487,261	+2.86(+0.81%)
May 10, 2018	345.84	353.58	345.22	353.32	440,339	+9.30(+2.70%)
May 09, 2018	344.99	345.91	342.23	344.03	546,082	-0.15(-0.04%)
May 08, 2018	347.85	349.12	340.73	344.18	1,104,077	-5.16(-1.48%)
May 07, 2018	358.14	359.34	347.61	349.34	795,916	-8.62(-2.41%)
May 04, 2018	351.14	359.63	351.14	357.95	619,080	+5.10(+1.44%)
May 03, 2018	369.58	374.90	348.42	352.86	1,625,908	-23.01(-6.12%)
May 02, 2018	374.15	383.99	372.46	375.86	1,181,780	+0.94(+0.25%)
May 01, 2018	372.94	376.55	370.37	374.92	507,947	+1.99(+0.53%)
Apr 30, 2018	374.43	375.25	371.40	372.94	607,211	-0.32(-0.09%)
Apr 27, 2018	368.92	374.18	367.83	373.26	548,175	+4.49(+1.22%)
Apr 26, 2018	366.01	370.94	363.33	368.76	411,550	+5.20(+1.43%)
Apr 25, 2018	362.12	364.60	359.98	363.56	519,431	+0.60(+0.17%)
Apr 24, 2018	362.49	363.99	361.01	362.96	694,982	+1.73(+0.48%)
Apr 23, 2018	360.37	362.35	359.06	361.23	641,414	+1.35(+0.37%)
Apr 20, 2018	364.44	367.17	359.04	359.88	463,935	-2.93(-0.81%)
Apr 19, 2018	365.61	365.61	359.83	362.82	431,403	-4.26(-1.16%)
Apr 18, 2018	364.73	367.81	362.64	367.08	545,401	+3.92(+1.08%)
Apr 17, 2018	359.87	366.32	357.24	363.16	653,565	+3.76(+1.05%)
Apr 16, 2018	357.01	360.39	355.41	359.40	447,573	+3.61(+1.01%)
Apr 13, 2018	356.32	358.86	354.44	355.80	390,218	+0.22(+0.06%)
Apr 12, 2018	363.61	363.91	355.16	355.58	404,773	-6.89(-1.90%)
Apr 11, 2018	357.38	365.03	355.98	362.47	525,375	+3.00(+0.84%)
Apr 10, 2018	365.45	367.97	356.88	359.47	685,352	-3.53(-0.97%)
Apr 09, 2018	363.45	370.35	361.65	362.99	604,383	+2.24(+0.62%)
Apr 06, 2018				360.75	585,453	-5.81(-1.58%)
Apr 05, 2018	365.69	367.46	362.50	366.56	435,532	+1.42(+0.39%)
Apr 04, 2018	360.00	366.19	358.31	365.14	561,801	+3.00(+0.83%)
Apr 03, 2018	362.59	365.53	358.93	362.13	527,475	+0.04(+0.01%)

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.