Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	114.88	117.04	114.86	115.33	261,601	+0.85(+0.75%)
Jun 28, 2018	114.74	115.24	112.53	114.48	323,012	-0.11(-0.09%)
Jun 27, 2018	116.32	117.50	114.46	114.58	471,003	-0.57(-0.50%)
Jun 26, 2018	112.87	115.57	112.80	115.16	560,021	+2.26(+2.00%)
Jun 25, 2018	113.46	114.15	111.51	112.90	494,863	-0.56(-0.50%)
Jun 22, 2018	115.52	115.52	112.65	113.46	4,633,274	-1.34(-1.17%)
Jun 21, 2018	116.67	116.67	113.95	114.80	546,556	-1.86(-1.59%)
Jun 20, 2018	117.53	118.13	115.72	116.66	326,000	-0.52(-0.45%)
Jun 19, 2018	121.00	121.45	116.52	117.18	488,274	-5.58(-4.55%)
Jun 18, 2018	122.95	123.56	122.37	122.77	201,805	-1.23(-0.99%)
Jun 15, 2018		125.16	122.62	124.00	401,991	-1.16(-0.93%)
Jun 14, 2018	126.42	126.42	124.12	125.16	175,161	-0.90(-0.71%)
Jun 13, 2018	127.06	127.08	125.64	126.06	336,618	-0.74(-0.58%)
Jun 12, 2018	126.34	126.89	124.78	126.79	241,859	+0.54(+0.43%)
Jun 11, 2018	126.22	127.35	126.14	126.25	216,345	-0.26(-0.21%)
Jun 08, 2018	125.22	126.61	124.62	126.51	221,291	+1.50(+1.20%)
Jun 07, 2018	124.98	125.33	123.88	125.01	153,820	+0.02(+0.02%)
Jun 06, 2018		125.40	123.53	124.99	307,625	+0.68(+0.55%)
Jun 05, 2018	124.22	124.87	123.65	124.31	235,620	+0.16(+0.12%)
Jun 04, 2018	125.22	125.96	123.69	124.16	275,878	-0.57(-0.46%)
Jun 01, 2018	124.40	125.53	124.30	124.73	213,187	+1.58(+1.28%)
May 31, 2018	126.91	127.05	123.13	123.15	188,066	-3.69(-2.91%)
May 30, 2018	124.50	127.65	124.11	126.84	590,651	+2.95(+2.38%)
May 29, 2018	125.58	126.03	122.71	123.89	439,197	-2.58(-2.04%)
May 25, 2018		126.46	126.46	126.46	0	-1.50(-1.17%)
May 24, 2018	127.70	128.09	126.95	127.96	192,624	+0.40(+0.31%)
May 23, 2018	126.32	127.60	126.07	127.57	121,837	+0.73(+0.57%)
May 22, 2018	129.99	129.99	126.68	126.84	175,172	-2.77(-2.14%)
May 21, 2018	128.47	129.92	128.21	129.61	190,748	+1.97(+1.54%)
May 18, 2018	128.17	128.47	127.16	127.64	516,202	+0.03(+0.02%)
May 17, 2018	127.18	128.57	126.94	127.61	369,783	+0.17(+0.14%)
May 16, 2018	127.62	129.38	127.14	127.44	444,220	-0.03(-0.02%)
May 15, 2018	126.91	128.28	126.68	127.47	386,315	-0.11(-0.08%)
May 14, 2018	130.42	130.63	126.51	127.58	521,301	-2.74(-2.10%)
May 11, 2018	129.41	130.44	128.74	130.32	288,639	+0.96(+0.74%)
May 10, 2018	127.80	129.64	127.34	129.36	454,265	+1.74(+1.37%)
May 09, 2018	125.48	127.64	125.19	127.61	294,368	+3.02(+2.42%)
May 08, 2018	121.89	124.61	121.62	124.60	411,233	+2.23(+1.82%)
May 07, 2018	119.39	122.98	119.39	122.37	421,348	+3.14(+2.63%)
May 04, 2018	119.81	119.83	117.08	119.23	367,124	-1.81(-1.50%)
May 03, 2018	121.60	122.83	119.04	121.04	283,399	-1.37(-1.12%)
May 02, 2018	122.53	124.61	121.83	122.42	324,480	-0.12(-0.09%)
May 01, 2018	123.51	123.92	121.04	122.53	263,068	-1.38(-1.12%)
Apr 30, 2018	127.61	128.71	123.86	123.92	253,925	-3.34(-2.62%)
Apr 27, 2018	127.15	127.87	125.38	127.26	270,916	-0.35(-0.27%)
Apr 26, 2018	130.28	130.28	127.55	127.61	323,368	-2.22(-1.71%)
Apr 25, 2018	131.47	131.79	128.62	129.82	239,376	-1.32(-1.00%)
Apr 24, 2018	137.12	137.49	129.51	131.14	256,234	-5.44(-3.98%)
Apr 23, 2018	137.98	138.20	135.93	136.58	225,569	-0.88(-0.64%)
Apr 20, 2018	137.30	138.76	136.65	137.46	179,522	-0.03(-0.02%)
Apr 19, 2018	135.83	137.94	135.59	137.49	162,740	+1.61(+1.18%)
Apr 18, 2018	136.97	136.97	135.72	135.88	349,366	-0.12(-0.09%)
Apr 17, 2018	136.13	138.39	135.89	136.00	302,648	+1.02(+0.75%)
Apr 16, 2018	134.45	135.39	133.85	134.98	315,555	+1.85(+1.39%)
Apr 13, 2018	134.22	134.47	132.24	133.13	191,195	+0.05(+0.04%)
Apr 12, 2018	133.06	133.55	132.06	133.08	180,388	+1.00(+0.75%)
Apr 11, 2018	131.84	132.79	131.17	132.09	107,981	-0.30(-0.23%)
Apr 10, 2018	132.65	133.69	130.89	132.39	255,490	+2.14(+1.64%)
Apr 09, 2018	131.29	132.40	130.14	130.25	125,279	+0.33(+0.25%)
Apr 06, 2018	132.88	134.50	128.81	129.92	189,106	-4.54(-3.38%)
Apr 05, 2018	132.78	134.82	132.33	134.46	163,234	+2.67(+2.03%)
Apr 04, 2018	127.52	131.86	127.33	131.79	374,497	+1.56(+1.20%)
Apr 03, 2018	128.18	130.34	126.10	130.23	256,459	+3.04(+2.39%)

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.