Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	125.89	127.99	124.41	127.16	2,897,095	+0.83(+0.66%)
Jul 30, 2018	128.91	129.09	126.12	126.33	4,066,315	-2.57(-2.00%)
Jul 27, 2018	131.87	132.56	128.84	128.90	2,134,123	-2.76(-2.10%)
Jul 26, 2018	133.73	134.66	131.55	131.66	2,107,940	-1.69(-1.27%)
Jul 25, 2018	131.45	133.41	131.45	133.35	1,779,905	+1.81(+1.38%)
Jul 24, 2018	133.74	134.90	131.36	131.54	1,891,692	-1.70(-1.27%)
Jul 23, 2018	132.86	133.45	132.56	133.23	1,069,767	+0.29(+0.22%)
Jul 20, 2018	132.39	134.03	131.93	132.94	1,373,485	+0.62(+0.47%)
Jul 19, 2018	132.37	133.03	132.16	132.32	1,396,072	-0.74(-0.56%)
Jul 18, 2018	134.51	135.67	131.74	133.06	1,972,760	-0.93(-0.70%)
Jul 17, 2018	132.52	134.52	132.52	134.00	1,829,015	+1.18(+0.89%)
Jul 16, 2018	132.31	133.38	131.79	132.82	1,228,863	+0.43(+0.33%)
Jul 13, 2018	131.14	133.22	130.15	132.38	1,504,843	+1.55(+1.19%)
Jul 12, 2018	131.95	132.35	130.41	130.83	2,030,669	-0.59(-0.45%)
Jul 11, 2018	135.49	135.76	130.09	131.42	2,810,828	-4.83(-3.55%)
Jul 10, 2018	134.63	136.47	134.17	136.26	1,876,514	+1.85(+1.37%)
Jul 09, 2018	134.18	134.84	133.66	134.41	1,461,164	+0.21(+0.15%)
Jul 06, 2018	134.65	134.65	132.78	134.20	1,827,791	-1.06(-0.79%)
Jul 05, 2018	135.29	135.67	133.76	135.27	1,961,452	+1.51(+1.13%)
Jul 03, 2018		133.76	133.76	133.76	0	-0.74(-0.55%)
Jul 02, 2018	134.02	134.66	132.99	134.50	1,528,985	+0.05(+0.03%)
Jun 29, 2018	135.69	136.23	134.43	134.46	2,366,976	+0.13(+0.10%)
Jun 28, 2018	136.62	136.62	132.63	134.33	3,974,325	-2.30(-1.68%)
Jun 27, 2018	139.10	141.00	136.61	136.62	1,554,884	-1.65(-1.19%)
Jun 26, 2018	137.28	138.89	137.22	138.27	1,764,017	+1.06(+0.77%)
Jun 25, 2018	140.30	140.90	136.44	137.22	3,056,316	-6.89(-4.78%)
Jun 22, 2018	143.82	144.76	143.04	144.11	1,437,784	+1.00(+0.70%)
Jun 21, 2018	144.31	144.31	142.71	143.11	1,292,418	-1.13(-0.78%)
Jun 20, 2018	146.95	146.97	143.63	144.24	2,057,668	-1.82(-1.25%)
Jun 19, 2018	146.69	147.19	145.40	146.06	1,553,435	-1.93(-1.30%)
Jun 18, 2018	148.91	149.64	147.44	147.99	1,576,739	-0.92(-0.62%)
Jun 15, 2018		149.03	147.35	148.91	1,689,030	+1.56(+1.06%)
Jun 14, 2018	146.37	147.84	146.33	147.35	1,065,220	+0.71(+0.48%)
Jun 13, 2018	148.40	148.54	146.17	146.64	1,896,490	-1.38(-0.94%)
Jun 12, 2018	146.10	148.54	145.55	148.03	1,712,610	+1.92(+1.32%)
Jun 11, 2018	144.31	146.72	144.28	146.10	1,389,587	+1.88(+1.31%)
Jun 08, 2018	142.71	144.39	142.47	144.22	1,043,189	+1.45(+1.02%)
Jun 07, 2018	139.42	143.21	139.07	142.77	1,691,570	+3.11(+2.23%)
Jun 06, 2018			138.91	139.66	1,557,657	-0.46(-0.33%)
Jun 05, 2018	140.64	141.04	139.07	140.12	1,729,462	-0.43(-0.31%)
Jun 04, 2018	140.59	141.45	140.25	140.56	1,822,624	+0.72(+0.51%)
Jun 01, 2018	141.53	141.80	137.85	139.84	1,731,066	-0.98(-0.70%)
May 31, 2018	142.43	142.76	140.10	140.82	3,080,850	-1.65(-1.16%)
May 30, 2018	142.39	142.96	141.24	142.47	2,109,672	+1.36(+0.96%)
May 29, 2018	141.19	142.22	140.43	141.11	1,641,277	-0.65(-0.46%)
May 25, 2018		141.76	141.76	141.76	0	+0.27(+0.19%)
May 24, 2018	141.93	142.39	140.46	141.49	1,497,767	-0.72(-0.51%)
May 23, 2018	139.22	142.23	139.21	142.21	1,792,477	+3.21(+2.31%)
May 22, 2018	139.11	139.74	138.76	139.00	1,080,280	+0.09(+0.06%)
May 21, 2018	137.50	138.99	136.86	138.91	1,541,264	+2.16(+1.58%)
May 18, 2018	136.46	137.20	134.59	136.75	1,909,821	+0.55(+0.41%)
May 17, 2018	135.91	136.84	135.55	136.19	2,635,007	+0.19(+0.14%)
May 16, 2018	133.84	136.45	133.73	136.01	2,660,724	+2.39(+1.79%)
May 15, 2018	132.08	133.66	131.13	133.62	2,505,952	+1.44(+1.09%)
May 14, 2018	132.52	132.65	131.77	132.18	1,724,865	+0.41(+0.31%)
May 11, 2018	130.18	131.87	129.97	131.77	2,190,768	+1.59(+1.22%)
May 10, 2018	130.11	131.14	129.93	130.18	1,799,125	+0.65(+0.50%)
May 09, 2018	128.75	129.56	127.64	129.53	2,909,374	+1.51(+1.18%)
May 08, 2018	126.24	129.02	125.78	128.02	2,528,184	+2.27(+1.80%)
May 07, 2018	127.58	127.79	124.97	125.75	2,431,899	-1.83(-1.44%)
May 04, 2018	125.56	128.59	125.07	127.58	2,439,881	+1.52(+1.21%)
May 03, 2018	126.59	127.38	124.10	126.06	4,678,136	+1.44(+1.15%)
May 02, 2018	131.59	132.43	123.84	124.62	7,711,199	-11.60(-8.51%)

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.