Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	117.51	119.10	116.89	116.95	673,727	+0.09(+0.07%)
Jun 28, 2018	116.64	117.31	116.12	116.87	344,747	+0.14(+0.12%)
Jun 27, 2018	119.08	119.78	116.60	116.73	455,160	-2.76(-2.31%)
Jun 26, 2018	120.09	120.53	119.41	119.49	469,416	-0.39(-0.32%)
Jun 25, 2018	120.53	121.00	119.57	119.87	595,913	-0.80(-0.66%)
Jun 22, 2018	122.46	122.46	120.25	120.67	942,164	-1.11(-0.91%)
Jun 21, 2018	122.91	123.59	121.65	121.78	511,952	-1.38(-1.12%)
Jun 20, 2018	124.15	124.22	122.90	123.16	512,606	-0.95(-0.77%)
Jun 19, 2018	123.47	124.40	123.45	124.11	366,675	-0.32(-0.26%)
Jun 18, 2018	124.81	125.30	124.05	124.44	702,377	-1.53(-1.22%)
Jun 15, 2018		126.41	124.73	125.97	908,254	+0.25(+0.19%)
Jun 14, 2018	127.71	128.42	125.69	125.72	741,738	-2.06(-1.61%)
Jun 13, 2018	129.72	130.19	127.73	127.78	1,279,036	-1.92(-1.48%)
Jun 12, 2018	131.26	131.96	129.62	129.70	453,728	-1.61(-1.23%)
Jun 11, 2018	133.11	133.51	131.28	131.31	446,258	-1.59(-1.19%)
Jun 08, 2018	132.61	133.17	132.44	132.90	393,086	+0.52(+0.39%)
Jun 07, 2018	132.75	133.24	131.75	132.38	710,995	-0.23(-0.17%)
Jun 06, 2018		132.68	130.76	132.61	593,644	+1.35(+1.03%)
Jun 05, 2018	131.99	132.04	130.33	131.26	377,161	-1.02(-0.77%)
Jun 04, 2018	131.98	132.61	131.56	132.28	246,874	+0.75(+0.57%)
Jun 01, 2018	132.52	133.00	131.45	131.53	385,356	+0.60(+0.46%)
May 31, 2018	131.55	132.03	130.86	130.94	699,094	-0.93(-0.70%)
May 30, 2018	130.94	135.02	130.90	131.87	550,595	+1.76(+1.35%)
May 29, 2018	129.89	131.31	126.61	130.11	715,041	-1.31(-1.00%)
May 25, 2018		131.42	131.42	131.42	0	-0.28(-0.21%)
May 24, 2018	131.68	131.89	130.39	131.70	404,680	-0.34(-0.26%)
May 23, 2018	132.01	132.76	131.93	132.04	327,320	-0.81(-0.61%)
May 22, 2018	132.56	133.60	132.24	132.85	247,276	+0.31(+0.23%)
May 21, 2018	130.90	132.98	130.68	132.54	686,902	+2.27(+1.74%)
May 18, 2018	131.72	131.74	130.17	130.27	472,971	-1.46(-1.11%)
May 17, 2018	131.84	132.31	131.48	131.74	371,502	-0.16(-0.12%)
May 16, 2018	132.06	132.55	131.21	131.89	334,584	+0.00(+0.00%)
May 15, 2018	131.50	132.59	131.50	131.89	243,742	+0.33(+0.25%)
May 14, 2018	132.99	133.20	131.34	131.57	298,573	-1.31(-0.98%)
May 11, 2018	132.29	133.40	131.75	132.88	317,635	+0.96(+0.73%)
May 10, 2018	132.33	132.66	131.22	131.91	919,644	-0.04(-0.03%)
May 09, 2018	134.90	134.90	131.89	131.96	728,682	-2.75(-2.04%)
May 08, 2018	134.41	136.02	134.29	134.71	664,364	+0.40(+0.30%)
May 07, 2018	133.43	135.43	132.55	134.30	701,170	+1.09(+0.82%)
May 04, 2018	129.75	134.12	129.15	133.22	422,384	+2.61(+2.00%)
May 03, 2018	131.58	132.17	129.32	130.60	745,485	-1.78(-1.35%)
May 02, 2018	133.84	133.94	131.22	132.39	575,634	-1.25(-0.93%)
May 01, 2018	130.26	134.40	129.55	133.64	943,396	+3.16(+2.42%)
Apr 30, 2018	135.69	135.99	130.45	130.47	1,341,690	-5.76(-4.23%)
Apr 27, 2018	136.33	136.88	132.89	136.23	1,048,038	-2.91(-2.09%)
Apr 26, 2018	136.78	139.69	135.64	139.14	566,328	+2.23(+1.63%)
Apr 25, 2018	136.64	137.88	135.16	136.91	429,511	-0.10(-0.07%)
Apr 24, 2018	137.11	138.34	135.96	137.01	335,170	+0.38(+0.28%)
Apr 23, 2018	135.15	136.63	135.06	136.63	472,601	+0.87(+0.64%)
Apr 20, 2018	133.81	135.77	133.47	135.76	548,956	+2.34(+1.75%)
Apr 19, 2018	133.27	134.92	132.65	133.42	341,390	-0.46(-0.35%)
Apr 18, 2018	133.90	134.31	133.41	133.88	252,986	+0.20(+0.15%)
Apr 17, 2018	134.06	134.28	132.60	133.68	509,313	+0.49(+0.37%)
Apr 16, 2018	132.54	133.87	132.20	133.19	219,745	+1.11(+0.84%)
Apr 13, 2018	133.56	133.56	131.57	132.08	562,873	-0.61(-0.46%)
Apr 12, 2018	132.22	133.26	131.90	132.69	335,159	+0.81(+0.62%)
Apr 11, 2018	131.31	132.09	131.00	131.88	207,569	-0.49(-0.37%)
Apr 10, 2018	132.28	133.39	131.58	132.37	367,014	+1.38(+1.05%)
Apr 09, 2018	131.33	132.65	130.65	130.99	198,907	+0.50(+0.38%)
Apr 06, 2018	131.89	132.61	129.59	130.49	393,851	-2.66(-1.99%)
Apr 05, 2018	133.11	133.76	132.16	133.15	283,511	+0.39(+0.30%)
Apr 04, 2018	131.68	133.16	131.05	132.75	462,442	-0.72(-0.54%)
Apr 03, 2018	132.52	133.69	131.71	133.47	429,059	+1.94(+1.47%)

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.