Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	131.98	132.18	129.56	131.16	1,813,888	-0.95(-0.72%)
Jul 30, 2018	134.26	135.67	131.73	132.11	2,355,696	-2.92(-2.16%)
Jul 27, 2018	135.31	136.97	132.63	135.03	7,458,556	+11.75(+9.53%)
Jul 26, 2018	125.17	125.97	122.58	123.28	2,609,201	-1.72(-1.38%)
Jul 25, 2018		125.24	123.26	125.01	1,923,292	+0.31(+0.25%)
Jul 24, 2018	125.05	126.32	123.90	124.69	1,809,536	+0.84(+0.68%)
Jul 23, 2018	122.91	123.97	121.68	123.85	2,045,602	+0.86(+0.70%)
Jul 20, 2018	124.78	125.08	122.82	122.99	1,385,420	-2.26(-1.81%)
Jul 19, 2018	124.76	125.97	124.37	125.25	1,094,227	+0.31(+0.25%)
Jul 18, 2018	125.85	127.17	124.72	124.94	1,232,462	-1.27(-1.01%)
Jul 17, 2018	123.23	126.90	123.23	126.21	1,588,690	+2.09(+1.68%)
Jul 16, 2018	124.29	124.95	123.72	124.13	916,474	-0.28(-0.23%)
Jul 13, 2018			123.51	124.41	1,005,033	-0.41(-0.33%)
Jul 12, 2018	122.78	125.38	122.63	124.82	1,051,899	+2.19(+1.78%)
Jul 11, 2018	123.61	124.44	121.33	122.64	1,123,935	-2.08(-1.67%)
Jul 10, 2018	124.70	125.40	123.82	124.72	878,038	+0.25(+0.20%)
Jul 09, 2018	123.90	125.17	123.41	124.47	1,014,271	+0.99(+0.80%)
Jul 06, 2018	121.80	123.63	120.95	123.48	943,561	+2.13(+1.75%)
Jul 05, 2018	121.19	121.44	120.27	121.35	1,197,149	+0.57(+0.47%)
Jul 03, 2018		120.78	120.78	120.78	0	+1.42(+1.19%)
Jul 02, 2018	117.23	119.51	117.19	119.36	1,250,439	+1.58(+1.34%)
Jun 29, 2018	119.19	119.34	117.14	117.79	1,225,569	-0.30(-0.26%)
Jun 28, 2018	117.77	118.81	116.43	118.09	1,344,465	+0.16(+0.13%)
Jun 27, 2018	120.18	120.76	117.90	117.93	928,910	-1.66(-1.39%)
Jun 26, 2018	120.30	120.40	118.80	119.59	1,049,425	-0.84(-0.70%)
Jun 25, 2018	121.59	122.20	119.42	120.43	1,533,834	-1.90(-1.55%)
Jun 22, 2018	122.09	123.10	121.59	122.33	1,528,176	+1.18(+0.97%)
Jun 21, 2018	123.12	123.86	120.81	121.16	1,244,574	-1.24(-1.02%)
Jun 20, 2018	122.20	122.91	121.65	122.40	946,859	+0.22(+0.18%)
Jun 19, 2018	121.53	122.83	121.10	122.18	1,288,132	-0.58(-0.47%)
Jun 18, 2018	121.31	123.09	121.15	122.75	1,233,191	+1.12(+0.92%)
Jun 15, 2018		121.11	121.11	121.64	1,441,300	+0.53(+0.44%)
Jun 14, 2018	120.22	121.42	119.81	121.11	1,266,973	+1.22(+1.01%)
Jun 13, 2018	121.95	121.95	119.26	119.89	946,572	-2.01(-1.65%)
Jun 12, 2018	121.42	122.22	120.97	121.90	1,255,139	+0.75(+0.62%)
Jun 11, 2018	118.19	122.10	118.19	121.15	1,809,796	+2.68(+2.26%)
Jun 08, 2018	117.30	118.81	116.95	118.47	2,259,895	+0.54(+0.46%)
Jun 07, 2018	119.96	120.73	116.83	117.93	2,785,249	-2.03(-1.69%)
Jun 06, 2018		120.75		119.96	2,775,481	+2.19(+1.86%)
Jun 05, 2018	116.56	118.55	116.56	117.78	4,058,601	+1.27(+1.09%)
Jun 04, 2018	118.19	119.42	116.34	116.50	1,752,912	-1.12(-0.95%)
Jun 01, 2018	118.68	119.97	117.57	117.62	1,717,972	-0.99(-0.83%)
May 31, 2018	115.79	118.68	115.60	118.61	2,154,150	+2.96(+2.56%)
May 30, 2018	115.43	115.91	114.17	115.65	1,152,787	+0.73(+0.64%)
May 29, 2018	114.94	115.43	114.22	114.92	1,641,903	-0.56(-0.48%)
May 25, 2018		115.47	115.47	115.47	0	+0.82(+0.72%)
May 24, 2018	112.92	114.68	112.71	114.65	955,940	+1.72(+1.53%)
May 23, 2018	112.87	113.61	112.20	112.93	749,845	-0.74(-0.65%)
May 22, 2018	114.27	115.51	113.59	113.67	1,687,773	-0.07(-0.06%)
May 21, 2018	112.92	114.25	112.92	113.74	877,734	+1.26(+1.12%)
May 18, 2018	112.94	113.20	112.15	112.48	1,318,351	-0.59(-0.52%)
May 17, 2018	112.44	114.03	112.16	113.06	909,368	+0.08(+0.07%)
May 16, 2018	111.39	114.05	111.39	112.99	1,327,294	+1.55(+1.39%)
May 15, 2018	110.90	112.04	110.51	111.43	974,786	-0.63(-0.56%)
May 14, 2018	111.58	112.33	110.98	112.06	1,353,875	+0.71(+0.64%)
May 11, 2018	111.12	111.65	110.40	111.34	1,469,491	-0.02(-0.02%)
May 10, 2018	109.95	113.12	109.65	111.36	2,291,441	+1.67(+1.52%)
May 09, 2018	109.14	110.37	108.46	109.69	1,558,196	+1.64(+1.52%)
May 08, 2018	108.18	108.74	107.31	108.05	1,561,173	-0.40(-0.37%)
May 07, 2018	108.22	110.36	107.69	108.45	1,651,035	+0.81(+0.75%)
May 04, 2018	108.35	108.65	106.88	107.64	2,484,938	-1.13(-1.04%)
May 03, 2018	111.42	111.43	107.91	108.77	2,169,565	-3.08(-2.75%)
May 02, 2018	110.95	112.82	110.39	111.85	1,290,837	+0.91(+0.82%)

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.