Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	128.15	133.28	128.03	132.41	5,309,716	+6.03(+4.77%)
Jul 30, 2018	129.57	130.42	126.06	126.38	3,274,620	-2.38(-1.85%)
Jul 27, 2018	131.55	131.55	127.70	128.76	2,589,909	-1.76(-1.35%)
Jul 26, 2018	129.81	131.88	129.23	130.52	3,920,636	+1.29(+1.00%)
Jul 25, 2018	127.64	130.28	124.50	129.23	4,790,197	+1.35(+1.06%)
Jul 24, 2018	125.16	129.85	123.79	127.88	5,627,566	+3.94(+3.18%)
Jul 23, 2018	124.83	125.12	123.72	123.94	3,050,880	-1.50(-1.20%)
Jul 20, 2018	126.34	126.34	124.92	125.44	3,097,377	-2.86(-2.23%)
Jul 19, 2018	126.53	129.22	126.33	128.30	2,518,748	+1.00(+0.78%)
Jul 18, 2018	126.01	127.56	125.63	127.30	2,622,359	+1.11(+0.88%)
Jul 17, 2018	123.21	126.30	122.88	126.20	2,957,542	+1.58(+1.27%)
Jul 16, 2018	125.86	126.14	123.84	124.61	4,073,292	-1.20(-0.95%)
Jul 13, 2018	128.67	128.78	125.72	125.81	5,592,271	-2.95(-2.29%)
Jul 12, 2018	129.68	130.58	128.56	128.76	1,838,476	-0.57(-0.44%)
Jul 11, 2018	130.01	130.37	128.79	129.32	2,620,372	-2.86(-2.17%)
Jul 10, 2018	132.91	133.78	131.49	132.19	1,673,520	+0.12(+0.09%)
Jul 09, 2018	128.82	133.30	128.36	132.07	2,350,354	+4.06(+3.17%)
Jul 06, 2018	127.96	128.30	126.11	128.01	2,298,174	+0.26(+0.20%)
Jul 05, 2018	128.54	128.93	126.27	127.75	3,296,880	-0.49(-0.39%)
Jul 03, 2018		128.25	128.25	128.25	0	-0.84(-0.65%)
Jul 02, 2018	126.25	129.20	126.09	129.09	2,042,260	+1.24(+0.97%)
Jun 29, 2018	128.13	130.51	127.64	127.84	2,097,039	+0.35(+0.27%)
Jun 28, 2018	126.74	128.47	125.58	127.50	1,771,417	+0.67(+0.53%)
Jun 27, 2018	128.24	130.43	126.60	126.83	2,674,588	-0.25(-0.19%)
Jun 26, 2018	127.42	128.29	126.23	127.07	2,013,805	+0.00(+0.00%)
Jun 25, 2018	128.97	129.14	126.16	127.07	4,071,866	-3.20(-2.46%)
Jun 22, 2018	130.74	132.27	130.00	130.28	2,591,813	+1.06(+0.82%)
Jun 21, 2018	130.55	130.86	128.03	129.22	3,059,929	-2.13(-1.62%)
Jun 20, 2018	129.80	131.81	128.19	131.35	2,867,880	+1.88(+1.46%)
Jun 19, 2018	131.94	131.94	128.79	129.47	4,123,915	-5.01(-3.73%)
Jun 18, 2018	134.12	134.80	133.44	134.48	3,238,093	-0.87(-0.64%)
Jun 15, 2018		136.67	132.57	135.35	6,583,936	-1.30(-0.95%)
Jun 14, 2018	139.23	140.04	136.50	136.66	3,376,110	-2.88(-2.06%)
Jun 13, 2018	143.69	143.69	139.16	139.53	2,622,268	-3.87(-2.70%)
Jun 12, 2018	142.45	144.32	142.45	143.40	2,801,146	+0.83(+0.58%)
Jun 11, 2018	142.74	143.54	141.40	142.57	2,115,651	-0.40(-0.28%)
Jun 08, 2018	143.89	144.33	142.00	142.97	1,527,935	-1.39(-0.96%)
Jun 07, 2018	144.17	145.87	143.47	144.36	2,403,357	+0.09(+0.06%)
Jun 06, 2018		144.28		144.27	2,712,350	+3.73(+2.65%)
Jun 05, 2018	138.61	140.65	138.23	140.54	2,057,387	+2.65(+1.92%)
Jun 04, 2018	139.89	140.24	137.56	137.89	1,804,139	-1.68(-1.21%)
Jun 01, 2018	137.13	140.17	136.97	139.58	2,918,784	+3.53(+2.59%)
May 31, 2018	140.97	141.10	136.00	136.05	5,225,136	-5.07(-3.59%)
May 30, 2018	141.75	142.09	140.32	141.11	3,154,711	+0.06(+0.04%)
May 29, 2018	142.90	144.58	139.69	141.05	3,682,100	-3.63(-2.51%)
May 25, 2018		144.68	144.68	144.68	0	+0.75(+0.52%)
May 24, 2018	144.26	144.36	141.90	143.94	2,666,951	+1.46(+1.02%)
May 23, 2018	139.89	142.58	139.27	142.48	2,203,408	+1.36(+0.96%)
May 22, 2018	144.08	145.05	140.95	141.12	2,705,707	-2.95(-2.05%)
May 21, 2018	145.14	146.86	142.04	144.07	5,408,909	+2.80(+1.98%)
May 18, 2018	133.31	142.95	132.95	141.27	8,559,644	+7.68(+5.75%)
May 17, 2018	134.03	134.76	132.31	133.59	4,495,376	-0.49(-0.37%)
May 16, 2018	132.51	134.31	132.51	134.08	2,074,142	+1.66(+1.25%)
May 15, 2018	132.24	133.26	130.40	132.42	3,445,265	-1.11(-0.83%)
May 14, 2018	134.99	135.24	132.66	133.53	3,828,592	-0.52(-0.39%)
May 11, 2018	133.59	135.58	132.99	134.05	2,733,150	+0.65(+0.48%)
May 10, 2018	132.37	134.22	131.53	133.41	2,652,733	+1.32(+1.00%)
May 09, 2018	130.31	132.42	129.29	132.09	2,563,349	+2.81(+2.18%)
May 08, 2018	127.98	129.85	127.59	129.28	2,405,921	+1.68(+1.32%)
May 07, 2018	127.39	129.00	126.73	127.59	2,023,071	+2.66(+2.13%)
May 04, 2018	123.86	125.80	122.97	124.94	2,126,126	+0.39(+0.31%)
May 03, 2018	123.75	125.05	119.44	124.54	4,084,666	+1.93(+1.57%)
May 02, 2018	123.22	125.46	122.47	122.61	2,840,844	-0.56(-0.46%)

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.