Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	146.91	147.83	145.62	146.02	2,970,812	-0.08(-0.06%)
Jul 30, 2018	148.69	148.85	144.88	146.10	2,785,831	-2.38(-1.60%)
Jul 27, 2018	151.55	151.91	147.65	148.49	2,950,305	-2.89(-1.91%)
Jul 26, 2018	153.42	154.07	151.27	151.38	2,431,075	-1.75(-1.14%)
Jul 25, 2018	151.22	153.16	151.22	153.13	2,493,419	+1.75(+1.16%)
Jul 24, 2018	152.44	152.61	150.59	151.38	2,777,441	-0.72(-0.48%)
Jul 23, 2018	152.07	152.55	151.69	152.10	1,945,775	-0.51(-0.34%)
Jul 20, 2018		152.93	152.43	152.61	1,212,103	-0.34(-0.22%)
Jul 19, 2018	152.33	153.30	151.69	152.95	2,242,328	+0.47(+0.31%)
Jul 18, 2018	153.48	153.48	152.11	152.48	2,407,584	-1.55(-1.01%)
Jul 17, 2018	153.13	154.84	153.05	154.03	2,526,333	+0.39(+0.26%)
Jul 16, 2018	154.11	154.40	153.40	153.64	1,661,562	-0.41(-0.27%)
Jul 13, 2018	153.74	154.43	153.63	154.05	1,549,763	+0.05(+0.04%)
Jul 12, 2018	153.53	154.11	153.03	154.00	1,873,438	+1.58(+1.03%)
Jul 11, 2018	151.59	153.14	150.87	152.42	1,425,452	-0.14(-0.09%)
Jul 10, 2018	152.59	153.76	152.45	152.56	2,258,775	+0.30(+0.20%)
Jul 09, 2018	151.22	152.37	151.22	152.25	1,801,364	+1.48(+0.98%)
Jul 06, 2018	151.01	151.38	149.40	150.77	2,008,162	-0.27(-0.18%)
Jul 05, 2018	150.03	151.08	149.53	151.04	2,636,057	+1.34(+0.89%)
Jul 03, 2018		149.70	149.70	149.70	0	+0.10(+0.07%)
Jul 02, 2018	148.38	149.77	147.83	149.60	2,487,160	-0.33(-0.22%)
Jun 29, 2018	150.48	151.73	149.41	149.93	3,956,103	-0.83(-0.55%)
Jun 28, 2018	147.09	151.73	146.36	150.76	6,329,799	+8.39(+5.90%)
Jun 27, 2018	144.03	145.45	142.33	142.37	3,482,421	-1.39(-0.97%)
Jun 26, 2018	143.46	144.43	143.12	143.76	2,360,490	+0.64(+0.45%)
Jun 25, 2018	144.79	144.86	142.38	143.12	3,420,199	-3.18(-2.17%)
Jun 22, 2018	147.09	147.09	145.21	146.30	4,126,704	-0.37(-0.25%)
Jun 21, 2018	147.89	148.41	146.30	146.66	2,219,628	-1.59(-1.08%)
Jun 20, 2018	149.39	149.73	148.16	148.26	2,211,510	-1.41(-0.94%)
Jun 19, 2018	148.58	149.70	147.83	149.67	2,808,967	+0.39(+0.26%)
Jun 18, 2018	148.47	149.37	147.43	149.28	1,952,955	-0.55(-0.37%)
Jun 15, 2018		150.03	149.17	149.83	9,341,730	+0.66(+0.44%)
Jun 14, 2018	149.69	150.26	148.60	149.17	2,088,890	-0.24(-0.16%)
Jun 13, 2018	149.47	150.53	149.03	149.41	2,572,480	+0.16(+0.11%)
Jun 12, 2018	149.79	150.31	148.88	149.24	3,143,910	+0.08(+0.06%)
Jun 11, 2018	148.04	149.96	148.04	149.16	2,158,724	+0.53(+0.36%)
Jun 08, 2018	147.29	148.77	147.20	148.63	1,882,455	+1.43(+0.97%)
Jun 07, 2018	149.15	149.25	146.27	147.20	1,951,032	-1.93(-1.29%)
Jun 06, 2018		149.16		149.12	1,932,672	+2.56(+1.74%)
Jun 05, 2018	145.87	146.97	145.77	146.56	1,916,562	+0.45(+0.31%)
Jun 04, 2018	145.40	146.64	144.86	146.12	1,616,813	+0.50(+0.34%)
Jun 01, 2018	143.83	145.98	143.48	145.62	1,973,644	+2.89(+2.02%)
May 31, 2018	142.97	143.69	141.97	142.73	2,999,522	-0.27(-0.19%)
May 30, 2018	141.87	143.47	141.62	143.00	1,721,990	+2.28(+1.62%)
May 29, 2018	142.02	142.28	139.91	140.72	2,233,867	-2.24(-1.57%)
May 25, 2018		142.96	142.96	142.96	0	+0.37(+0.26%)
May 24, 2018	142.81	143.02	141.77	142.59	2,085,240	+0.26(+0.18%)
May 23, 2018	142.32	143.03	141.22	142.34	1,896,363	-0.02(-0.01%)
May 22, 2018	143.86	144.28	142.19	142.36	1,917,193	-1.48(-1.03%)
May 21, 2018	142.99	144.27	142.99	143.83	1,803,626	+1.49(+1.05%)
May 18, 2018	142.06	142.91	141.72	142.34	1,655,653	+0.35(+0.25%)
May 17, 2018	141.51	142.71	140.97	141.99	1,762,529	+0.78(+0.55%)
May 16, 2018	141.60	142.10	140.83	141.21	2,124,345	+0.01(+0.01%)
May 15, 2018	141.81	141.87	140.57	141.20	1,935,988	-1.38(-0.96%)
May 14, 2018	144.18	144.48	142.34	142.58	1,785,800	-1.38(-0.96%)
May 11, 2018	143.47	144.46	142.81	143.96	1,321,984	+0.50(+0.35%)
May 10, 2018	142.04	143.89	141.53	143.47	1,417,808	+1.76(+1.24%)
May 09, 2018	140.13	142.04	139.49	141.71	1,653,356	+2.46(+1.76%)
May 08, 2018	138.71	139.76	138.42	139.25	1,931,451	-0.33(-0.24%)
May 07, 2018	140.18	140.29	139.16	139.58	2,244,439	-1.04(-0.74%)
May 04, 2018	138.12	141.10	137.79	140.62	1,641,203	+1.57(+1.13%)
May 03, 2018	137.75	139.34	136.68	139.06	1,882,248	+0.94(+0.68%)
May 02, 2018	139.05	139.39	137.85	138.12	1,791,690	-1.11(-0.80%)

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.