Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	190.71	191.50	189.49	190.09	2,379,612	+0.25(+0.13%)
Jun 28, 2018	191.02	192.07	189.25	189.85	2,008,316	-1.20(-0.63%)
Jun 27, 2018	191.48	193.22	190.67	191.05	2,431,378	-0.05(-0.03%)
Jun 26, 2018	193.19	193.26	191.00	191.10	2,502,832	-1.51(-0.78%)
Jun 25, 2018	191.03	192.91	191.00	192.61	2,636,377	+0.59(+0.31%)
Jun 22, 2018	191.36	192.62	191.04	192.02	1,911,368	+1.04(+0.54%)
Jun 21, 2018	189.36	192.03	189.20	190.99	2,007,213	+1.80(+0.95%)
Jun 20, 2018	188.99	189.74	188.26	189.19	1,671,133	+0.41(+0.22%)
Jun 19, 2018	186.38	189.03	186.13	188.78	2,133,297	+1.20(+0.64%)
Jun 18, 2018	187.38	189.30	186.61	187.57	2,168,237	-1.01(-0.54%)
Jun 15, 2018		188.90	186.58	188.59	4,265,070	+2.00(+1.07%)
Jun 14, 2018	186.36	187.14	185.83	186.58	1,852,410	+0.92(+0.49%)
Jun 13, 2018	186.40	187.23	184.85	185.66	1,830,766	-0.70(-0.38%)
Jun 12, 2018	185.79	186.53	184.86	186.37	1,522,341	+0.34(+0.19%)
Jun 11, 2018	185.35	186.37	185.04	186.02	1,852,222	+0.67(+0.36%)
Jun 08, 2018	183.30	185.58	182.84	185.35	2,256,450	+1.08(+0.59%)
Jun 07, 2018	182.38	184.55	181.39	184.26	3,005,303	+4.47(+2.48%)
Jun 06, 2018	180.12	180.47	178.92	179.80	2,272,217	-0.16(-0.09%)
Jun 05, 2018	181.22	181.34	179.19	179.96	2,053,295	-0.71(-0.39%)
Jun 04, 2018	179.49	181.05	179.43	180.67	2,056,400	+1.35(+0.76%)
Jun 01, 2018	177.79	181.01	177.38	179.32	4,459,428	-1.01(-0.56%)
May 31, 2018	182.13	182.56	179.83	180.32	5,297,335	-1.27(-0.70%)
May 30, 2018	180.25	182.41	179.88	181.60	2,626,918	+2.64(+1.47%)
May 29, 2018	180.20	180.87	178.29	178.96	2,525,890	-1.47(-0.82%)
May 25, 2018		180.43	180.43	180.43	0	-0.48(-0.27%)
May 24, 2018	180.37	181.10	179.03	180.92	1,292,497	+0.68(+0.38%)
May 23, 2018	181.10	181.10	178.99	180.23	1,796,653	-0.75(-0.42%)
May 22, 2018	181.67	183.54	180.86	180.99	1,718,998	-0.59(-0.33%)
May 21, 2018	181.56	183.15	181.10	181.58	1,322,209	+0.60(+0.33%)
May 18, 2018	181.47	181.49	179.91	180.98	1,786,010	-0.58(-0.32%)
May 17, 2018	181.07	183.15	180.01	181.56	2,628,575	+0.81(+0.45%)
May 16, 2018	178.35	181.34	177.38	180.75	2,377,988	+2.94(+1.65%)
May 15, 2018	177.16	178.92	175.79	177.81	2,549,997	-0.36(-0.20%)
May 14, 2018	178.25	179.44	177.76	178.18	1,583,844	+0.11(+0.06%)
May 11, 2018	177.68	178.27	176.99	178.07	1,425,095	+0.28(+0.16%)
May 10, 2018	178.33	179.13	176.65	177.79	2,060,264	-0.02(-0.01%)
May 09, 2018	176.09	178.15	175.18	177.81	2,204,002	+1.42(+0.80%)
May 08, 2018	175.04	177.04	174.52	176.39	2,104,372	+1.29(+0.74%)
May 07, 2018	177.57	177.58	174.33	175.10	2,606,276	-1.93(-1.09%)
May 04, 2018	174.90	178.13	173.49	177.03	1,879,247	+1.98(+1.13%)
May 03, 2018	175.88	175.95	172.49	175.06	2,001,632	-0.90(-0.51%)
May 02, 2018	177.30	177.39	174.55	175.96	2,754,115	-2.31(-1.30%)
May 01, 2018	178.21	178.75	175.51	178.27	1,558,165	-0.55(-0.31%)
Apr 30, 2018	178.77	180.53	178.12	178.82	2,386,997	+0.53(+0.30%)
Apr 27, 2018	176.82	178.60	176.44	178.29	1,723,589	+1.20(+0.68%)
Apr 26, 2018	176.06	178.17	175.36	177.10	1,593,890	+1.17(+0.67%)
Apr 25, 2018	174.35	176.56	173.59	175.93	1,445,642	+1.32(+0.76%)
Apr 24, 2018	176.44	177.19	173.37	174.60	1,762,475	-0.76(-0.43%)
Apr 23, 2018	175.78	176.30	174.38	175.37	1,783,962	-0.19(-0.11%)
Apr 20, 2018	176.34	177.47	174.82	175.56	2,483,850	-1.37(-0.77%)
Apr 19, 2018	177.91	178.13	175.50	176.93	2,676,361	-1.31(-0.73%)
Apr 18, 2018	178.04	179.37	177.88	178.23	1,833,451	+0.46(+0.26%)
Apr 17, 2018	177.46	178.57	176.62	177.77	2,381,234	+1.29(+0.73%)
Apr 16, 2018	174.00	177.59	173.58	176.48	3,337,225	+5.14(+3.00%)
Apr 13, 2018	172.16	172.17	169.62	171.34	1,923,298	+0.08(+0.05%)
Apr 12, 2018	168.25	172.36	168.24	171.26	3,132,942	+3.78(+2.26%)
Apr 11, 2018	165.30	169.03	165.27	167.47	1,870,659	+1.00(+0.60%)
Apr 10, 2018	168.47	168.67	165.23	166.48	2,786,619	-0.78(-0.47%)
Apr 09, 2018	167.97	169.97	166.43	167.26	2,145,538	+0.41(+0.24%)
Apr 06, 2018	168.10	169.83	166.07	166.85	2,490,717	-2.08(-1.23%)
Apr 05, 2018	169.33	169.61	167.73	168.93	2,130,928	+0.66(+0.39%)
Apr 04, 2018	164.28	169.02	164.11	168.26	2,327,908	+2.64(+1.59%)
Apr 03, 2018	166.46	167.04	164.48	165.62	2,521,506	-0.13(-0.08%)

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.