Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	143.77	146.02	142.78	145.87	1,025,577	+2.29(+1.59%)
Jul 30, 2018	144.76	145.74	143.36	143.58	1,533,489	-1.16(-0.80%)
Jul 27, 2018	145.21	148.07	144.40	144.74	1,767,324	-0.47(-0.32%)
Jul 26, 2018	148.64	149.87	144.69	145.21	2,317,823	-4.26(-2.85%)
Jul 25, 2018	153.47	153.47	145.34	149.47	2,598,044	-4.01(-2.61%)
Jul 24, 2018	154.50	154.54	152.00	153.47	1,056,637	-3.15(-2.01%)
Jul 23, 2018	155.35	156.94	154.50	156.63	787,195	+1.11(+0.71%)
Jul 20, 2018	154.54	156.66	154.54	155.52	572,036	-0.04(-0.03%)
Jul 19, 2018	154.24	155.91	153.31	155.56	801,643	+0.90(+0.58%)
Jul 18, 2018	153.68	155.33	153.36	154.66	886,602	+0.88(+0.57%)
Jul 17, 2018	154.30	154.94	152.37	153.78	749,649	-1.32(-0.85%)
Jul 16, 2018	155.75	155.95	154.57	155.11	531,466	-0.64(-0.41%)
Jul 13, 2018	154.49	156.05	154.37	155.75	469,179	+1.01(+0.65%)
Jul 12, 2018	154.09	155.26	153.65	154.74	534,380	+1.28(+0.83%)
Jul 11, 2018	152.88	154.39	152.25	153.46	474,659	-0.03(-0.02%)
Jul 10, 2018	152.00	153.73	151.58	153.49	626,269	+1.97(+1.30%)
Jul 09, 2018	151.95	152.20	151.05	151.52	852,397	+0.66(+0.44%)
Jul 06, 2018	150.74	151.56	150.46	150.86	677,401	+0.46(+0.30%)
Jul 05, 2018	149.96	150.72	149.17	150.41	636,591	+0.73(+0.49%)
Jul 03, 2018		149.67	149.67	149.67	0	-0.72(-0.48%)
Jul 02, 2018	148.90	150.59	147.77	150.40	571,886	+1.04(+0.70%)
Jun 29, 2018	149.51	151.16	148.87	149.36	621,132	+0.03(+0.02%)
Jun 28, 2018	148.38	149.58	146.57	149.33	1,076,654	+0.09(+0.06%)
Jun 27, 2018	149.79	150.41	146.90	149.24	1,358,024	-3.19(-2.10%)
Jun 26, 2018	155.89	156.15	152.24	152.44	1,223,304	-3.56(-2.28%)
Jun 25, 2018	157.31	158.07	155.00	156.00	908,072	-1.35(-0.86%)
Jun 22, 2018	156.31	157.76	155.94	157.34	801,648	+1.29(+0.83%)
Jun 21, 2018	155.85	156.10	154.84	156.05	1,038,066	+0.34(+0.22%)
Jun 20, 2018	155.58	155.85	154.89	155.71	824,156	-0.12(-0.08%)
Jun 19, 2018	153.88	155.91	153.43	155.83	661,609	+1.17(+0.75%)
Jun 18, 2018	156.49	157.00	153.54	154.66	1,085,831	-2.91(-1.85%)
Jun 15, 2018		157.69	155.33	157.58	1,241,074	+1.27(+0.81%)
Jun 14, 2018	156.28	157.33	155.96	156.30	618,629	+0.11(+0.07%)
Jun 13, 2018	157.93	158.13	155.82	156.20	858,710	-1.02(-0.65%)
Jun 12, 2018	157.10	157.97	155.95	157.22	777,305	+0.03(+0.02%)
Jun 11, 2018	155.40	158.36	154.37	157.19	783,994	+1.66(+1.06%)
Jun 08, 2018	152.81	155.78	152.53	155.54	1,354,232	+2.50(+1.63%)
Jun 07, 2018	155.29	155.71	152.44	153.04	646,898	-0.54(-0.35%)
Jun 06, 2018		153.62		153.58	667,354	+1.88(+1.24%)
Jun 05, 2018	151.72	152.44	150.19	151.70	609,470	-0.58(-0.38%)
Jun 04, 2018	152.78	153.03	151.16	152.29	602,642	+0.52(+0.35%)
Jun 01, 2018	150.73	151.87	149.04	151.76	701,082	+1.52(+1.01%)
May 31, 2018	151.89	151.89	150.20	150.24	826,126	-2.07(-1.36%)
May 30, 2018	150.31	152.99	149.99	152.31	875,271	+2.47(+1.65%)
May 29, 2018	150.80	151.60	147.95	149.84	1,791,258	-1.69(-1.11%)
May 25, 2018		151.53	151.53	151.53	0	+5.61(+3.84%)
May 24, 2018	146.03	146.45	144.92	145.92	428,282	-0.14(-0.10%)
May 23, 2018	146.35	146.89	145.06	146.06	811,225	-0.92(-0.62%)
May 22, 2018	148.41	148.41	146.80	146.98	412,117	-0.84(-0.57%)
May 21, 2018	147.13	148.57	146.72	147.82	686,905	+1.22(+0.83%)
May 18, 2018	146.88	147.16	145.73	146.59	1,466,859	-0.07(-0.05%)
May 17, 2018	147.09	147.75	146.22	146.67	751,952	-0.47(-0.32%)
May 16, 2018	146.70	147.55	146.26	147.14	624,065	+0.87(+0.59%)
May 15, 2018	146.58	147.43	145.89	146.28	619,870	-1.09(-0.74%)
May 14, 2018	146.23	147.78	146.00	147.37	607,686	+1.00(+0.68%)
May 11, 2018	144.89	146.78	144.52	146.37	672,240	+1.61(+1.11%)
May 10, 2018	143.60	145.38	143.36	144.76	522,561	+1.78(+1.25%)
May 09, 2018	141.74	142.98	140.81	142.98	708,969	+1.55(+1.09%)
May 08, 2018	142.30	142.70	141.13	141.43	1,093,777	-0.92(-0.65%)
May 07, 2018	142.66	143.75	141.83	142.35	565,411	-0.16(-0.11%)
May 04, 2018	140.53	143.01	139.22	142.51	629,868	+1.38(+0.98%)
May 03, 2018	141.77	141.84	138.75	141.13	999,461	-1.08(-0.76%)
May 02, 2018	142.10	142.83	141.52	142.21	707,607	+0.05(+0.04%)

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.