Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	153.72	154.56	150.46	152.25	846,812	+0.22(+0.14%)
Jul 30, 2018	152.26	152.89	151.10	152.03	730,449	-0.77(-0.51%)
Jul 27, 2018	156.29	156.72	151.91	152.80	522,629	-3.39(-2.17%)
Jul 26, 2018	156.07	158.52	154.92	156.19	981,121	+0.51(+0.33%)
Jul 25, 2018	152.28	155.74	152.28	155.69	724,146	+2.98(+1.95%)
Jul 24, 2018	153.99	155.07	152.25	152.70	1,037,548	-1.38(-0.89%)
Jul 23, 2018	154.08	155.28	152.95	154.08	1,074,543	+0.89(+0.58%)
Jul 20, 2018	152.72	155.10	152.36	153.19	985,984	+0.91(+0.60%)
Jul 19, 2018	150.57	152.96	150.19	152.28	740,692	+1.75(+1.17%)
Jul 18, 2018	149.54	150.86	149.09	150.52	853,096	+0.29(+0.19%)
Jul 17, 2018	147.02	151.05	147.02	150.24	1,292,120	+3.46(+2.36%)
Jul 16, 2018	147.26	148.20	146.68	146.77	935,018	-0.27(-0.18%)
Jul 13, 2018	146.89	148.62	146.21	147.04	475,632	+0.06(+0.04%)
Jul 12, 2018	147.20	147.73	146.63	146.98	722,962	+0.59(+0.40%)
Jul 11, 2018	148.56	148.75	145.85	146.40	1,106,896	-3.66(-2.44%)
Jul 10, 2018	148.68	150.22	147.77	150.06	1,004,385	+1.64(+1.10%)
Jul 09, 2018	145.28	148.87	145.28	148.42	1,209,778	+3.21(+2.21%)
Jul 06, 2018	144.44	146.44	144.33	145.21	696,256	+0.59(+0.41%)
Jul 05, 2018	145.69	146.10	143.27	144.61	875,800	-0.05(-0.03%)
Jul 03, 2018		144.66	144.66	144.66	0	-2.64(-1.79%)
Jul 02, 2018	147.06	147.44	145.51	147.30	835,195	-1.18(-0.80%)
Jun 29, 2018	150.97	153.48	148.40	148.48	968,771	-1.64(-1.09%)
Jun 28, 2018	149.38	150.72	148.09	150.12	886,222	-0.33(-0.22%)
Jun 27, 2018	152.14	154.37	149.62	150.44	1,057,902	-2.11(-1.39%)
Jun 26, 2018	150.25	153.72	150.22	152.56	1,610,645	+4.05(+2.73%)
Jun 25, 2018	149.45	149.73	147.57	148.51	1,254,807	-2.31(-1.53%)
Jun 22, 2018	153.94	153.95	150.77	150.82	1,521,303	-2.30(-1.50%)
Jun 21, 2018	155.84	156.21	152.74	153.12	1,099,011	-2.92(-1.87%)
Jun 20, 2018	159.12	159.41	155.34	156.05	936,756	-3.02(-1.90%)
Jun 19, 2018	160.34	161.11	158.18	159.06	993,692	-3.19(-1.97%)
Jun 18, 2018	159.28	162.65	159.13	162.25	764,775	+2.18(+1.36%)
Jun 15, 2018		158.91	158.91	160.07	996,110	+1.16(+0.73%)
Jun 14, 2018	161.09	161.09	158.66	158.91	1,116,417	-2.04(-1.27%)
Jun 13, 2018	164.56	165.03	160.66	160.96	885,455	-3.88(-2.35%)
Jun 12, 2018	165.07	166.02	164.19	164.83	683,200	-0.29(-0.17%)
Jun 11, 2018	167.12	167.82	165.00	165.12	566,940	-1.65(-0.99%)
Jun 08, 2018	163.63	166.88	162.90	166.77	844,212	+3.03(+1.85%)
Jun 07, 2018	163.63	166.31	163.24	163.74	965,813	+0.70(+0.43%)
Jun 06, 2018		163.14		163.04	1,133,675	+3.41(+2.14%)
Jun 05, 2018	158.53	159.85	157.48	159.63	955,325	+1.12(+0.71%)
Jun 04, 2018	157.78	158.51	155.96	158.51	918,928	+0.86(+0.55%)
Jun 01, 2018	160.66	161.14	156.41	157.64	1,294,385	-1.03(-0.65%)
May 31, 2018	154.46	159.13	153.76	158.67	2,844,811	+4.46(+2.89%)
May 30, 2018	154.71	155.71	154.08	154.21	2,235,499	+0.39(+0.25%)
May 29, 2018	155.35	156.09	153.49	153.82	1,287,421	-2.69(-1.72%)
May 25, 2018		156.51	156.51	156.51	0	-0.72(-0.45%)
May 24, 2018	156.29	157.74	155.56	157.23	597,686	+0.50(+0.32%)
May 23, 2018	153.10	157.60	152.95	156.73	1,025,946	+3.39(+2.21%)
May 22, 2018	154.11	154.59	152.66	153.34	897,563	+0.08(+0.05%)
May 21, 2018	154.24	155.16	153.03	153.26	724,181	-0.56(-0.37%)
May 18, 2018	154.20	154.60	152.68	153.82	612,110	-1.12(-0.72%)
May 17, 2018	153.36	156.94	152.76	154.95	1,046,454	+1.02(+0.66%)
May 16, 2018	153.72	155.33	152.76	153.92	765,887	+0.63(+0.41%)
May 15, 2018	152.60	154.78	151.75	153.29	610,523	+0.29(+0.19%)
May 14, 2018	152.21	153.96	151.62	153.00	767,100	+1.12(+0.74%)
May 11, 2018	151.94	152.59	151.16	151.88	496,658	+0.19(+0.12%)
May 10, 2018	152.14	152.66	150.66	151.70	728,248	-0.06(-0.04%)
May 09, 2018	150.42	152.03	150.08	151.75	756,536	+1.34(+0.89%)
May 08, 2018	150.37	151.31	149.41	150.42	857,700	+0.19(+0.13%)
May 07, 2018	150.87	151.27	148.48	150.23	844,664	-0.74(-0.49%)
May 04, 2018	150.02	151.53	147.88	150.97	1,036,138	+0.80(+0.53%)
May 03, 2018	149.81	151.28	148.97	150.17	1,093,618	-0.79(-0.53%)
May 02, 2018	153.04	153.66	149.59	150.96	1,488,998	-3.07(-2.00%)

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.