Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	124.86	126.44	124.82	125.03	3,810,934	+0.43(+0.35%)
Jun 28, 2018	124.03	125.01	123.48	124.60	3,282,471	+0.24(+0.19%)
Jun 27, 2018	126.39	127.37	124.34	124.36	5,201,652	-1.28(-1.02%)
Jun 26, 2018	124.99	126.33	124.17	125.64	5,580,596	+1.03(+0.83%)
Jun 25, 2018	123.80	124.78	123.42	124.61	6,310,279	-0.26(-0.21%)
Jun 22, 2018	124.52	125.14	124.11	124.87	3,965,347	+1.39(+1.13%)
Jun 21, 2018	125.18	125.18	123.18	123.48	4,600,524	-1.88(-1.50%)
Jun 20, 2018	125.49	125.71	124.67	125.36	3,942,647	+0.31(+0.25%)
Jun 19, 2018	127.04	127.04	124.73	125.05	5,816,887	-2.44(-1.91%)
Jun 18, 2018	126.55	127.59	126.08	127.49	3,891,900	+0.58(+0.46%)
Jun 15, 2018		127.37	125.50	126.91	7,458,821	-0.03(-0.02%)
Jun 14, 2018	127.34	127.73	126.29	126.94	3,939,682	+0.00(+0.00%)
Jun 13, 2018	127.94	128.16	126.84	126.94	2,806,499	-0.91(-0.71%)
Jun 12, 2018	128.62	128.76	127.35	127.85	2,510,756	-0.32(-0.25%)
Jun 11, 2018	127.55	128.61	127.54	128.17	3,874,082	+0.56(+0.44%)
Jun 08, 2018	126.93	127.69	126.75	127.61	2,761,772	+0.03(+0.02%)
Jun 07, 2018	126.83	127.67	126.82	127.58	2,513,457	+0.76(+0.60%)
Jun 06, 2018		126.82	125.85	126.82	2,941,589	+0.87(+0.69%)
Jun 05, 2018	126.03	126.83	125.14	125.95	2,171,259	-0.34(-0.27%)
Jun 04, 2018	126.40	127.23	126.01	126.29	3,218,988	+0.48(+0.38%)
Jun 01, 2018	125.94	126.55	125.28	125.81	2,679,927	+0.99(+0.79%)
May 31, 2018	125.78	125.92	124.23	124.82	3,417,406	-1.38(-1.09%)
May 30, 2018	125.42	126.65	125.26	126.20	2,782,584	+1.09(+0.87%)
May 29, 2018	126.17	126.58	124.59	125.11	2,776,034	-1.92(-1.51%)
May 25, 2018		127.03	127.03	127.03	0	-0.37(-0.29%)
May 24, 2018	127.30	127.85	126.60	127.40	1,835,266	-0.18(-0.14%)
May 23, 2018	126.84	127.73	126.09	127.58	4,008,642	-0.29(-0.23%)
May 22, 2018	128.26	129.03	127.64	127.87	3,962,689	-0.18(-0.14%)
May 21, 2018	125.97	128.33	125.97	128.05	4,701,149	+2.86(+2.28%)
May 18, 2018	124.59	125.41	124.17	125.19	2,310,080	+0.58(+0.47%)
May 17, 2018	124.49	125.02	123.80	124.61	3,329,664	-0.17(-0.14%)
May 16, 2018	125.03	125.08	124.11	124.78	3,688,912	+0.23(+0.18%)
May 15, 2018	124.31	124.75	123.46	124.55	3,383,446	-0.43(-0.34%)
May 14, 2018	124.39	125.64	124.29	124.98	4,420,398	+0.50(+0.40%)
May 11, 2018	123.93	124.91	123.53	124.48	2,717,467	+0.38(+0.31%)
May 10, 2018	123.46	124.29	123.00	124.10	2,338,407	+0.99(+0.80%)
May 09, 2018	122.47	123.21	121.81	123.11	3,551,825	+1.32(+1.08%)
May 08, 2018	121.00	121.83	120.68	121.79	3,062,611	+0.90(+0.74%)
May 07, 2018	119.77	121.47	119.67	120.89	2,892,158	+1.38(+1.15%)
May 04, 2018	117.43	120.15	116.66	119.51	6,544,606	+1.81(+1.54%)
May 03, 2018	117.52	118.54	115.40	117.70	5,074,102	-0.80(-0.68%)
May 02, 2018	118.96	119.80	118.18	118.50	3,058,374	-0.46(-0.39%)
May 01, 2018	120.00	120.26	117.04	118.96	4,146,233	-1.19(-0.99%)
Apr 30, 2018	122.53	122.78	120.15	120.15	4,442,043	-2.31(-1.89%)
Apr 27, 2018	122.29	122.75	121.01	122.46	2,901,055	-0.36(-0.29%)
Apr 26, 2018	121.50	124.24	120.82	122.82	3,586,039	+1.37(+1.13%)
Apr 25, 2018	122.25	123.00	119.37	121.45	4,720,864	-0.65(-0.53%)
Apr 24, 2018	126.50	127.31	120.80	122.10	8,151,226	-1.36(-1.10%)
Apr 23, 2018	123.12	123.51	122.50	123.46	3,280,156	+0.38(+0.31%)
Apr 20, 2018	124.87	124.87	122.50	123.08	5,376,886	-0.77(-0.62%)
Apr 19, 2018	124.71	125.57	123.15	123.85	4,824,141	-0.95(-0.76%)
Apr 18, 2018	125.42	125.44	124.17	124.80	4,129,247	+0.27(+0.22%)
Apr 17, 2018	124.72	125.95	124.15	124.53	4,203,379	+0.72(+0.58%)
Apr 16, 2018	123.90	124.03	122.84	123.81	3,507,415	+1.10(+0.90%)
Apr 13, 2018	123.79	124.00	121.85	122.71	3,469,139	-0.54(-0.44%)
Apr 12, 2018	123.04	123.86	122.79	123.25	3,232,024	+0.80(+0.65%)
Apr 11, 2018	122.27	123.30	121.89	122.45	2,620,858	-0.51(-0.41%)
Apr 10, 2018	124.04	124.32	122.33	122.96	4,258,028	+0.74(+0.61%)
Apr 09, 2018	123.85	124.39	122.10	122.22	3,555,440	-0.54(-0.44%)
Apr 06, 2018	124.58	125.74	122.21	122.76	4,454,247	-3.00(-2.39%)
Apr 05, 2018	126.45	126.60	124.96	125.76	4,078,788	-0.01(-0.01%)
Apr 04, 2018	121.12	125.89	120.66	125.77	7,261,124	+0.86(+0.69%)
Apr 03, 2018	123.59	125.04	122.67	124.91	3,804,500	+1.43(+1.16%)

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.