Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	125.92	128.02	124.44	127.18	2,896,541	+0.83(+0.66%)
Jul 30, 2018	128.93	129.11	126.14	126.35	4,065,537	-2.57(-2.00%)
Jul 27, 2018	131.89	132.59	128.87	128.92	2,133,715	-2.76(-2.10%)
Jul 26, 2018	133.76	134.68	131.57	131.68	2,107,537	-1.69(-1.26%)
Jul 25, 2018	131.48	133.44	131.48	133.37	1,779,565	+1.81(+1.38%)
Jul 24, 2018	133.77	134.93	131.38	131.56	1,891,331	-1.70(-1.27%)
Jul 23, 2018	132.88	133.47	132.59	133.26	1,069,563	+0.29(+0.22%)
Jul 20, 2018	132.42	134.06	131.96	132.97	1,373,222	+0.62(+0.47%)
Jul 19, 2018	132.39	133.05	132.18	132.34	1,395,805	-0.75(-0.56%)
Jul 18, 2018	134.54	135.70	131.77	133.09	1,972,383	-0.93(-0.70%)
Jul 17, 2018	132.54	134.55	132.54	134.02	1,828,666	+1.18(+0.89%)
Jul 16, 2018	132.34	133.41	131.82	132.84	1,228,628	+0.43(+0.33%)
Jul 13, 2018	131.17	133.25	130.18	132.41	1,504,555	+1.56(+1.19%)
Jul 12, 2018	131.98	132.37	130.43	130.85	2,030,281	-0.59(-0.45%)
Jul 11, 2018	135.52	135.78	130.11	131.45	2,810,290	-4.83(-3.55%)
Jul 10, 2018	134.65	136.49	134.20	136.28	1,876,155	+1.85(+1.37%)
Jul 09, 2018	134.20	134.86	133.68	134.44	1,460,885	+0.21(+0.15%)
Jul 06, 2018	134.67	134.67	132.81	134.23	1,827,441	-1.06(-0.79%)
Jul 05, 2018	135.31	135.70	133.79	135.29	1,961,077	+1.51(+1.13%)
Jul 03, 2018		133.79	133.79	133.79	0	-0.75(-0.55%)
Jul 02, 2018	134.05	134.69	133.01	134.53	1,528,692	+0.05(+0.03%)
Jun 29, 2018	135.72	136.25	134.46	134.48	2,366,523	+0.13(+0.10%)
Jun 28, 2018	136.65	136.65	132.66	134.35	3,973,565	-2.30(-1.68%)
Jun 27, 2018	139.13	141.02	136.63	136.65	1,554,587	-1.65(-1.19%)
Jun 26, 2018	137.31	138.91	137.25	138.30	1,763,680	+1.06(+0.77%)
Jun 25, 2018	140.33	140.93	136.46	137.25	3,055,731	-6.89(-4.78%)
Jun 22, 2018	143.85	144.78	143.07	144.13	1,437,509	+1.00(+0.70%)
Jun 21, 2018	144.34	144.34	142.74	143.14	1,292,170	-1.13(-0.78%)
Jun 20, 2018	146.98	147.00	143.65	144.27	2,057,274	-1.82(-1.25%)
Jun 19, 2018	146.72	147.22	145.43	146.09	1,553,138	-1.93(-1.31%)
Jun 18, 2018	148.94	149.67	147.47	148.02	1,576,437	-0.92(-0.62%)
Jun 15, 2018		149.06	147.38	148.94	1,688,707	+1.56(+1.06%)
Jun 14, 2018	146.40	147.87	146.36	147.38	1,065,016	+0.71(+0.48%)
Jun 13, 2018	148.43	148.56	146.20	146.67	1,896,127	-1.39(-0.94%)
Jun 12, 2018	146.13	148.57	145.58	148.06	1,712,282	+1.92(+1.32%)
Jun 11, 2018	144.34	146.75	144.30	146.13	1,389,321	+1.89(+1.31%)
Jun 08, 2018	142.74	144.42	142.50	144.25	1,042,989	+1.45(+1.02%)
Jun 07, 2018	139.45	143.24	139.10	142.80	1,691,246	+3.11(+2.23%)
Jun 06, 2018			138.93	139.69	1,557,359	-0.46(-0.33%)
Jun 05, 2018	140.67	141.07	139.09	140.15	1,729,131	-0.43(-0.31%)
Jun 04, 2018	140.62	141.48	140.28	140.58	1,822,275	+0.72(+0.51%)
Jun 01, 2018	141.56	141.83	137.88	139.87	1,730,735	-0.98(-0.70%)
May 31, 2018	142.46	142.79	140.13	140.84	3,080,261	-1.65(-1.16%)
May 30, 2018	142.42	142.99	141.27	142.50	2,109,269	+1.36(+0.96%)
May 29, 2018	141.21	142.25	140.46	141.14	1,640,963	-0.65(-0.46%)
May 25, 2018		141.79	141.79	141.79	0	+0.27(+0.19%)
May 24, 2018	141.96	142.42	140.49	141.51	1,497,481	-0.72(-0.51%)
May 23, 2018	139.25	142.26	139.24	142.24	1,792,134	+3.22(+2.31%)
May 22, 2018	139.13	139.76	138.79	139.02	1,080,074	+0.08(+0.06%)
May 21, 2018	137.53	139.01	136.88	138.94	1,540,970	+2.16(+1.58%)
May 18, 2018	136.48	137.23	134.61	136.78	1,909,456	+0.55(+0.41%)
May 17, 2018	135.94	136.87	135.57	136.22	2,634,503	+0.19(+0.14%)
May 16, 2018	133.87	136.47	133.76	136.03	2,660,215	+2.39(+1.79%)
May 15, 2018	132.10	133.68	131.15	133.65	2,505,472	+1.44(+1.09%)
May 14, 2018	132.54	132.68	131.79	132.21	1,724,535	+0.41(+0.31%)
May 11, 2018	130.20	131.90	130.00	131.79	2,190,349	+1.59(+1.22%)
May 10, 2018	130.14	131.16	129.95	130.20	1,798,781	+0.65(+0.50%)
May 09, 2018	128.78	129.58	127.67	129.56	2,908,818	+1.51(+1.18%)
May 08, 2018	126.27	129.05	125.80	128.04	2,527,701	+2.27(+1.80%)
May 07, 2018	127.60	127.82	125.00	125.78	2,431,434	-1.83(-1.44%)
May 04, 2018	125.58	128.62	125.09	127.61	2,439,415	+1.52(+1.21%)
May 03, 2018	126.61	127.40	124.12	126.09	4,677,241	+1.44(+1.15%)
May 02, 2018	131.61	132.45	123.87	124.65	7,709,725	-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.