Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	387.65	394.44	386.23	391.65	767,990	+5.90(+1.53%)
Jul 30, 2018	394.89	397.56	385.31	385.75	717,586	-9.40(-2.38%)
Jul 27, 2018	387.57	400.10	387.57	395.15	667,014	+7.13(+1.84%)
Jul 26, 2018	386.95	390.60	383.74	388.02	546,493	+2.28(+0.59%)
Jul 25, 2018	383.52	386.87	381.89	385.74	448,225	+3.49(+0.91%)
Jul 24, 2018	382.45	383.37	378.42	382.25	837,749	-0.06(-0.02%)
Jul 23, 2018	385.91	388.53	380.48	382.31	567,169	-4.83(-1.25%)
Jul 20, 2018	390.26	390.26	385.40	387.14	406,949	-2.65(-0.68%)
Jul 19, 2018	387.79	392.11	386.72	389.79	422,682	+2.35(+0.61%)
Jul 18, 2018	389.02	391.33	377.67	387.44	393,270	-3.48(-0.89%)
Jul 17, 2018	393.29	394.47	390.17	390.92	455,332	-1.19(-0.30%)
Jul 16, 2018	395.10	396.49	389.85	392.10	416,546	-3.25(-0.82%)
Jul 13, 2018	396.86	398.94	394.85	395.36	316,020	-2.00(-0.50%)
Jul 12, 2018	396.41	398.24	394.05	397.35	380,616	+1.96(+0.50%)
Jul 11, 2018	397.08	399.33	393.31	395.39	427,494	-2.15(-0.54%)
Jul 10, 2018	394.08	400.67	392.30	397.54	527,882	+3.00(+0.76%)
Jul 09, 2018	398.47	398.47	391.75	394.54	473,986	-2.84(-0.72%)
Jul 06, 2018		398.46	392.43	397.38	588,475	+4.95(+1.26%)
Jul 05, 2018	381.12	392.54	381.12	392.43	892,905	+12.40(+3.26%)
Jul 03, 2018		380.03	380.03	380.03	0	-1.76(-0.46%)
Jul 02, 2018	382.79	384.43	377.39	381.79	630,597	-1.50(-0.39%)
Jun 29, 2018	382.06	385.54	376.15	383.28	614,310	+2.53(+0.67%)
Jun 28, 2018	381.03	383.11	374.96	380.75	499,400	+1.32(+0.35%)
Jun 27, 2018	384.37	384.83	379.23	379.43	819,551	-3.06(-0.80%)
Jun 26, 2018	374.47	384.94	372.42	382.49	1,679,062	+9.30(+2.49%)
Jun 25, 2018	370.83	375.30	368.84	373.19	1,189,250	-0.26(-0.07%)
Jun 22, 2018	375.36	375.36	366.07	373.45	1,240,812	-0.12(-0.03%)
Jun 21, 2018	366.89	375.05	365.68	373.57	1,121,044	+7.38(+2.02%)
Jun 20, 2018	358.20	372.57	358.07	366.19	1,291,120	+7.99(+2.23%)
Jun 19, 2018	353.94	360.65	353.94	358.20	705,389	+0.06(+0.02%)
Jun 18, 2018	354.28	358.43	352.23	358.14	506,044	+2.61(+0.73%)
Jun 15, 2018		358.40	353.73	355.53	932,574	+1.80(+0.51%)
Jun 14, 2018	352.34	354.37	350.40	353.73	660,150	+3.61(+1.03%)
Jun 13, 2018	361.89	362.87	348.81	350.12	628,018	-11.27(-3.12%)
Jun 12, 2018	360.43	363.46	358.23	361.39	565,555	+0.98(+0.27%)
Jun 11, 2018	359.39	363.52	358.90	360.40	585,344	+0.78(+0.22%)
Jun 08, 2018	353.07	360.02	352.33	359.62	492,916	+5.29(+1.49%)
Jun 07, 2018	352.56	355.44	350.75	354.33	437,692	+1.70(+0.48%)
Jun 06, 2018	352.75	354.65	348.38	352.63	469,319	-0.05(-0.02%)
Jun 05, 2018	357.89	359.31	352.10	352.68	581,106	-4.79(-1.34%)
Jun 04, 2018	355.32	358.13	352.98	357.47	452,829	+1.54(+0.43%)
Jun 01, 2018	354.13	357.05	352.39	355.93	751,863	+2.10(+0.59%)
May 31, 2018	353.29	359.44	351.29	353.83	1,011,087	-3.96(-1.11%)
May 30, 2018	351.15	359.59	351.15	357.78	677,025	+4.63(+1.31%)
May 29, 2018	346.51	353.64	343.77	353.16	661,164	+7.18(+2.07%)
May 25, 2018		345.98	345.98	345.98	0	+0.94(+0.27%)
May 24, 2018	349.12	349.50	343.42	345.04	684,584	+2.30(+0.67%)
May 23, 2018	340.55	343.26	338.50	342.74	620,189	+1.10(+0.32%)
May 22, 2018	345.80	346.19	340.82	341.65	463,952	-2.93(-0.85%)
May 21, 2018	343.23	344.73	341.17	344.57	544,662	+2.56(+0.75%)
May 18, 2018	338.59	345.39	338.54	342.01	715,543	+3.48(+1.03%)
May 17, 2018	342.15	343.62	336.96	338.53	481,345	-3.39(-0.99%)
May 16, 2018	344.76	349.23	340.86	341.92	479,873	-2.27(-0.66%)
May 15, 2018	349.64	350.82	342.67	344.19	624,114	-8.54(-2.42%)
May 14, 2018	354.94	356.86	351.74	352.73	309,891	-3.49(-0.98%)
May 11, 2018	354.54	359.88	352.93	356.22	487,219	+2.86(+0.81%)
May 10, 2018	345.87	353.61	345.25	353.36	440,301	+9.30(+2.70%)
May 09, 2018	345.02	345.94	342.26	344.06	546,035	-0.15(-0.04%)
May 08, 2018	347.88	349.15	340.76	344.21	1,103,983	-5.16(-1.48%)
May 07, 2018	358.17	359.37	347.64	349.37	795,848	-8.62(-2.41%)
May 04, 2018	351.17	359.66	351.17	357.98	619,027	+5.10(+1.44%)
May 03, 2018	369.61	374.93	348.44	352.88	1,625,770	-23.01(-6.12%)
May 02, 2018	374.18	384.02	372.50	375.89	1,181,679	+0.94(+0.25%)

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.