Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	151.98	154.01	151.97	152.80	3,148,319	+1.03(+0.68%)
Jun 28, 2018	151.62	152.80	150.41	151.77	2,761,859	-0.16(-0.10%)
Jun 27, 2018	153.08	155.10	151.88	151.93	2,844,589	-0.88(-0.57%)
Jun 26, 2018	153.43	153.93	152.30	152.80	2,500,100	-0.64(-0.42%)
Jun 25, 2018	153.15	154.54	152.37	153.44	3,235,353	+0.17(+0.11%)
Jun 22, 2018	154.23	154.23	153.00	153.27	13,473,158	-0.70(-0.45%)
Jun 21, 2018	154.39	154.39	152.66	153.96	2,665,073	-0.43(-0.28%)
Jun 20, 2018	154.18	155.22	152.93	154.39	2,908,356	+0.27(+0.17%)
Jun 19, 2018	151.35	154.25	151.35	154.13	3,066,547	+1.85(+1.22%)
Jun 18, 2018	152.42	152.73	150.97	152.27	2,863,822	-0.88(-0.57%)
Jun 15, 2018		153.80	153.80	153.15	7,821,375	-0.65(-0.42%)
Jun 14, 2018	152.39	154.03	151.24	153.80	2,765,919	+1.75(+1.15%)
Jun 13, 2018	153.44	154.44	151.86	152.05	2,710,706	-1.15(-0.75%)
Jun 12, 2018	152.54	153.24	151.83	153.20	2,470,791	+0.38(+0.25%)
Jun 11, 2018	152.43	152.99	151.43	152.82	2,910,559	+0.26(+0.17%)
Jun 08, 2018	152.22	153.68	151.98	152.56	3,460,946	+0.83(+0.55%)
Jun 07, 2018	151.88	152.36	151.08	151.74	3,297,149	-0.21(-0.14%)
Jun 06, 2018		152.44		151.94	2,673,677	+1.51(+1.00%)
Jun 05, 2018	151.32	152.90	148.83	150.44	4,808,835	-3.07(-2.00%)
Jun 04, 2018	151.64	153.94	151.35	153.51	2,776,673	+1.55(+1.02%)
Jun 01, 2018	149.62	152.95	149.30	151.96	3,494,548	+3.27(+2.20%)
May 31, 2018	149.26	149.79	147.66	148.69	6,338,653	-0.51(-0.34%)
May 30, 2018	147.59	150.48	147.36	149.20	4,130,456	+2.32(+1.58%)
May 29, 2018	146.51	147.66	145.50	146.88	2,877,512	-0.66(-0.45%)
May 25, 2018		147.55	147.55	147.55	0	+0.23(+0.16%)
May 24, 2018	149.00	149.22	146.51	147.31	2,882,488	-1.64(-1.10%)
May 23, 2018	146.62	149.00	146.24	148.96	2,708,327	+1.31(+0.89%)
May 22, 2018	146.28	148.65	146.12	147.65	3,313,180	+1.56(+1.07%)
May 21, 2018	146.62	147.30	145.61	146.08	3,089,193	+0.14(+0.10%)
May 18, 2018	146.12	146.80	144.61	145.94	4,079,670	+1.37(+0.94%)
May 17, 2018	143.47	145.22	142.82	144.57	2,737,588	+0.70(+0.49%)
May 16, 2018	141.84	144.52	141.24	143.87	3,013,000	+2.30(+1.63%)
May 15, 2018	143.60	144.01	140.55	141.57	5,467,920	-2.97(-2.06%)
May 14, 2018	143.02	146.06	142.15	144.54	4,103,230	+1.70(+1.19%)
May 11, 2018	139.96	143.22	139.67	142.84	4,553,517	+2.56(+1.83%)
May 10, 2018	139.86	140.87	139.12	140.28	3,587,672	+0.93(+0.67%)
May 09, 2018	138.58	140.08	137.26	139.35	3,483,308	+0.95(+0.68%)
May 08, 2018	138.67	140.06	137.59	138.41	4,793,586	+0.35(+0.26%)
May 07, 2018	138.48	139.59	137.59	138.06	3,866,370	+0.07(+0.05%)
May 04, 2018	136.33	139.24	135.72	137.99	4,175,486	+1.31(+0.96%)
May 03, 2018	139.06	139.93	136.40	136.68	5,055,474	-2.50(-1.79%)
May 02, 2018	139.07	140.53	138.25	139.18	4,973,720	+0.12(+0.09%)
May 01, 2018	141.41	142.93	137.99	139.06	5,842,470	-4.27(-2.98%)
Apr 30, 2018	146.15	146.83	143.22	143.33	4,393,031	-2.45(-1.68%)
Apr 27, 2018	143.69	146.15	143.64	145.78	2,951,842	+1.72(+1.19%)
Apr 26, 2018	144.10	145.14	141.12	144.06	4,482,278	+0.44(+0.31%)
Apr 25, 2018	142.66	144.12	139.93	143.62	5,713,865	+2.37(+1.68%)
Apr 24, 2018	144.21	144.38	140.08	141.24	5,343,225	-2.23(-1.56%)
Apr 23, 2018	140.98	145.37	140.68	143.48	4,343,782	+2.55(+1.81%)
Apr 20, 2018	142.19	142.50	140.12	140.93	3,601,571	-1.12(-0.79%)
Apr 19, 2018	143.32	144.08	141.12	142.06	2,762,558	-1.79(-1.25%)
Apr 18, 2018	143.44	144.71	143.30	143.85	2,684,967	+0.19(+0.13%)
Apr 17, 2018	142.11	144.28	140.95	143.66	3,997,575	+2.88(+2.04%)
Apr 16, 2018	141.91	142.22	140.53	140.78	3,233,704	-0.08(-0.06%)
Apr 13, 2018	141.38	141.64	140.30	140.86	3,233,723	+0.38(+0.27%)
Apr 12, 2018	141.85	143.03	140.44	140.49	4,225,850	-1.14(-0.81%)
Apr 11, 2018	141.13	142.99	140.96	141.63	3,135,491	-0.59(-0.42%)
Apr 10, 2018	140.38	142.84	139.74	142.22	3,540,012	+2.88(+2.07%)
Apr 09, 2018	138.99	142.07	138.00	139.34	4,694,467	+1.22(+0.88%)
Apr 06, 2018	140.35	141.06	136.53	138.12	4,562,323	-3.17(-2.24%)
Apr 05, 2018	142.93	143.29	140.46	141.29	3,345,441	-1.25(-0.88%)
Apr 04, 2018	136.50	143.16	136.26	142.54	4,621,867	+4.35(+3.15%)
Apr 03, 2018	137.16	139.01	135.61	138.19	4,107,297	+1.78(+1.31%)

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.