Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	99.35	103.29	99.30	101.37	1,012,339	+1.10(+1.10%)
Jul 30, 2018	101.37	102.23	99.35	100.26	1,089,919	-0.96(-0.95%)
Jul 27, 2018	102.81	103.66	100.38	101.22	1,284,068	-1.06(-1.03%)
Jul 26, 2018	105.40	106.51	102.04	102.28	2,153,995	-5.86(-5.42%)
Jul 25, 2018	108.18	108.52	104.87	108.14	1,153,437	+2.06(+1.95%)
Jul 24, 2018	104.49	106.45	104.44	106.07	1,151,890	+3.17(+3.08%)
Jul 23, 2018	107.32	107.99	102.61	102.90	2,174,196	-5.90(-5.43%)
Jul 20, 2018	110.06	110.39	107.22	108.81	1,123,510	+2.16(+2.03%)
Jul 19, 2018	105.83	111.44	105.36	106.65	2,168,702	-3.98(-3.60%)
Jul 18, 2018	109.09	110.82	107.37	110.63	1,903,915	-0.19(-0.17%)
Jul 17, 2018	108.47	111.97	107.99	110.82	17,157,388	-0.10(-0.09%)
Jul 16, 2018	111.59	112.79	109.77	110.92	1,496,481	-0.96(-0.86%)
Jul 13, 2018	111.97	114.04	111.59	111.88	1,182,678	-2.83(-2.47%)
Jul 12, 2018	114.81	116.77	114.18	114.71	976,723	+1.68(+1.49%)
Jul 11, 2018	119.08	119.99	111.97	113.03	2,301,236	-9.26(-7.57%)
Jul 10, 2018	120.04	122.77	118.65	122.29	804,739	+0.24(+0.20%)
Jul 09, 2018	127.09	128.00	121.57	122.05	1,219,419	-1.10(-0.90%)
Jul 06, 2018	124.21	125.65	122.72	123.16	1,110,444	-1.06(-0.85%)
Jul 05, 2018	122.39	124.79	122.20	124.21	1,041,059	+3.98(+3.31%)
Jul 03, 2018		120.23	120.23	120.23	0	+5.86(+5.12%)
Jul 02, 2018	114.71	116.20	112.65	114.37	1,055,837	-2.40(-2.06%)
Jun 29, 2018	112.17	118.50	111.93	116.77	1,811,152	+5.52(+4.96%)
Jun 28, 2018	110.49	111.88	109.24	111.25	949,044	+0.72(+0.65%)
Jun 27, 2018	111.21	113.65	110.20	110.53	1,469,781	-2.54(-2.25%)
Jun 26, 2018	111.35	113.56	110.15	113.08	921,031	-0.29(-0.25%)
Jun 25, 2018	115.24	116.68	112.87	113.37	916,796	-3.31(-2.84%)
Jun 22, 2018	113.80	117.37	113.80	116.68	1,089,837	+3.74(+3.32%)
Jun 21, 2018	112.79	114.18	111.88	112.93	763,031	-0.67(-0.59%)
Jun 20, 2018	116.15	116.92	112.69	113.61	1,140,967	-2.54(-2.19%)
Jun 19, 2018	115.81	117.97	115.29	116.15	794,934	-2.50(-2.10%)
Jun 18, 2018	117.16	119.41	117.11	118.65	831,956	+0.58(+0.49%)
Jun 15, 2018		125.32	116.63	118.07	2,029,975	-7.25(-5.78%)
Jun 14, 2018	123.73	125.36	123.59	125.32	850,895	+2.64(+2.15%)
Jun 13, 2018	122.87	124.41	118.21	122.68	908,233	-0.10(-0.08%)
Jun 12, 2018	120.76	123.54	120.28	122.77	575,175	+0.05(+0.04%)
Jun 11, 2018	119.51	122.77	118.89	122.72	831,396	+2.73(+2.28%)
Jun 08, 2018	121.14	121.19	118.84	119.99	694,082	-1.39(-1.15%)
Jun 07, 2018	122.72	123.20	119.99	121.38	793,146	-1.05(-0.86%)
Jun 06, 2018			120.09	122.44	695,011	+1.34(+1.11%)
Jun 05, 2018	119.22	122.58	118.55	121.09	864,084	+2.35(+1.98%)
Jun 04, 2018	121.67	122.20	118.26	118.74	779,299	-1.34(-1.12%)
Jun 01, 2018	119.94	122.20	117.64	120.09	689,908	-0.96(-0.79%)
May 31, 2018	121.72	122.97	120.04	121.05	572,583	-1.63(-1.33%)
May 30, 2018	119.75	123.49	119.75	122.68	810,414	+3.46(+2.90%)
May 29, 2018	118.41	122.20	117.16	119.22	918,232	-1.78(-1.47%)
May 25, 2018		121.00	121.00	121.00	0	-4.85(-3.85%)
May 24, 2018	122.25	125.99	121.29	125.84	1,237,103	+4.99(+4.13%)
May 23, 2018	115.33	122.05	115.33	120.85	972,179	+3.41(+2.90%)
May 22, 2018	120.52	122.34	117.36	117.45	880,640	-2.45(-2.04%)
May 21, 2018	118.26	119.89	116.10	119.89	738,593	+1.44(+1.22%)
May 18, 2018	117.06	119.46	116.03	118.45	809,143	+0.05(+0.04%)
May 17, 2018	119.70	119.70	117.11	118.41	728,487	-1.20(-1.00%)
May 16, 2018	119.08	121.12	118.45	119.61	800,688	-0.14(-0.12%)
May 15, 2018	120.61	121.53	117.06	119.75	1,567,943	-8.40(-6.55%)
May 14, 2018	130.84	130.88	126.13	128.15	700,121	-1.54(-1.18%)
May 11, 2018	131.51	132.47	128.58	129.69	645,316	-0.77(-0.59%)
May 10, 2018	128.39	131.12	127.72	130.45	1,059,143	+5.09(+4.06%)
May 09, 2018	125.84	127.66	124.91	125.36	529,173	-1.34(-1.06%)
May 08, 2018	124.21	127.42	120.61	126.71	1,159,134	+0.72(+0.57%)
May 07, 2018	124.74	128.49	124.69	125.99	539,762	-0.53(-0.42%)
May 04, 2018	124.45	127.05	123.50	126.52	751,434	+0.48(+0.38%)
May 03, 2018	127.14	128.87	124.45	126.04	841,417	+3.41(+2.78%)
May 02, 2018	122.39	129.11	121.29	122.63	1,262,911	+1.10(+0.91%)

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.