Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		152.18	150.85	151.00	26,188,756	-0.10(-0.07%)
Jun 28, 2018	150.50	151.41	149.61	151.10	29,019,844	+0.46(+0.31%)
Jun 27, 2018	153.25	153.53	150.57	150.64	29,834,818	-2.45(-1.60%)
Jun 26, 2018	152.35	153.66	152.00	153.09	22,203,010	+0.89(+0.58%)
Jun 25, 2018	154.20	154.32	151.34	152.21	40,124,240	-2.53(-1.63%)
Jun 22, 2018	155.83	156.01	154.26	154.73	37,027,792	-0.52(-0.33%)
Jun 21, 2018	156.72	156.82	154.70	155.25	29,222,320	-1.47(-0.94%)
Jun 20, 2018	156.24	156.93	155.78	156.72	20,836,320	+1.25(+0.81%)
Jun 19, 2018	154.49	155.61	153.55	155.46	26,681,334	+0.01(+0.01%)
Jun 18, 2018	153.95	155.46	153.73	155.45	20,177,260	+0.73(+0.47%)
Jun 15, 2018		154.78	153.54	154.72	27,030,370	+0.05(+0.03%)
Jun 14, 2018	154.43	154.75	153.62	154.68	20,876,004	+0.82(+0.53%)
Jun 13, 2018	154.69	154.78	153.63	153.86	21,528,326	-0.61(-0.39%)
Jun 12, 2018	153.90	154.84	153.73	154.47	17,529,010	+0.70(+0.46%)
Jun 11, 2018	153.65	154.08	153.32	153.77	17,259,348	+0.23(+0.15%)
Jun 08, 2018	153.11	153.62	152.83	153.53	19,055,786	+0.46(+0.30%)
Jun 07, 2018	154.08	154.19	152.35	153.07	19,053,426	-0.84(-0.55%)
Jun 06, 2018		153.91		153.91	18,065,810	+1.11(+0.72%)
Jun 05, 2018	151.72	152.84	151.53	152.81	14,399,160	+0.94(+0.62%)
Jun 04, 2018	151.51	151.87	150.59	151.87	16,088,425	+0.80(+0.53%)
Jun 01, 2018	151.06	151.56	150.55	151.06	22,893,340	+0.99(+0.66%)
May 31, 2018	151.28	151.56	149.68	150.08	30,988,484	-1.21(-0.80%)
May 30, 2018	149.70	151.57	149.70	151.28	27,295,138	+2.36(+1.58%)
May 29, 2018	148.34	149.58	147.62	148.93	22,749,142	-0.20(-0.14%)
May 25, 2018		149.13	149.13	149.13	0	-0.27(-0.18%)
May 24, 2018	149.29	149.69	148.09	149.40	13,863,149	+0.06(+0.04%)
May 23, 2018	148.75	149.63	148.56	149.34	15,438,418	+0.19(+0.13%)
May 22, 2018	150.53	150.59	149.03	149.15	14,328,289	-1.09(-0.72%)
May 21, 2018	149.71	150.51	149.70	150.23	16,988,454	+0.99(+0.66%)
May 18, 2018	149.32	149.66	148.95	149.25	19,066,636	+0.19(+0.13%)
May 17, 2018	148.44	149.37	148.22	149.05	20,210,456	+0.68(+0.46%)
May 16, 2018	147.05	148.74	147.03	148.37	22,774,936	+1.53(+1.04%)
May 15, 2018	146.33	147.15	145.84	146.84	19,027,486	+0.03(+0.02%)
May 14, 2018	147.54	148.16	146.65	146.81	16,294,090	-0.56(-0.38%)
May 11, 2018	147.11	147.64	146.64	147.38	15,632,642	+0.29(+0.19%)
May 10, 2018	146.51	147.68	146.37	147.09	17,163,762	+0.78(+0.54%)
May 09, 2018	145.69	146.69	145.11	146.31	17,085,312	+0.78(+0.54%)
May 08, 2018	144.68	145.52	144.53	145.52	18,738,660	+0.72(+0.50%)
May 07, 2018	144.01	145.55	143.93	144.80	17,692,664	+1.22(+0.85%)
May 04, 2018	141.31	144.30	140.88	143.59	19,444,140	+1.77(+1.25%)
May 03, 2018	142.09	142.45	140.29	141.82	22,753,508	-0.78(-0.54%)
May 02, 2018	141.79	143.63	141.70	142.59	18,204,402	+0.53(+0.38%)
May 01, 2018	141.08	142.26	139.88	142.06	27,089,012	+0.69(+0.49%)
Apr 30, 2018	142.93	143.51	141.34	141.36	16,942,958	-1.26(-0.89%)
Apr 27, 2018	142.80	143.25	141.79	142.63	19,234,140	-0.20(-0.14%)
Apr 26, 2018	142.38	143.29	141.94	142.83	16,114,619	+0.65(+0.46%)
Apr 25, 2018	142.32	142.73	141.11	142.18	23,833,388	-0.21(-0.15%)
Apr 24, 2018	143.74	144.42	141.24	142.39	26,957,666	-0.82(-0.57%)
Apr 23, 2018	143.63	144.10	142.52	143.21	14,388,321	-0.21(-0.15%)
Apr 20, 2018	143.88	144.50	143.05	143.42	23,297,318	-0.78(-0.54%)
Apr 19, 2018	144.89	145.25	143.72	144.19	17,533,970	-1.00(-0.69%)
Apr 18, 2018	145.24	146.03	144.91	145.20	18,402,812	+0.39(+0.27%)
Apr 17, 2018	144.03	145.21	143.80	144.81	20,196,400	+1.56(+1.09%)
Apr 16, 2018	142.77	143.67	142.09	143.25	20,429,034	+1.31(+0.92%)
Apr 13, 2018	143.18	143.22	141.54	141.94	21,489,294	-0.75(-0.52%)
Apr 12, 2018	142.39	143.29	141.93	142.69	15,628,964	+0.97(+0.68%)
Apr 11, 2018	140.87	142.28	140.73	141.72	16,142,089	+0.30(+0.21%)
Apr 10, 2018	140.28	141.94	139.84	141.42	26,812,784	+2.62(+1.89%)
Apr 09, 2018	139.59	140.70	138.69	138.80	20,595,724	+0.17(+0.12%)
Apr 06, 2018	140.49	141.44	137.52	138.63	27,941,514	-2.82(-1.99%)
Apr 05, 2018	141.11	141.63	140.44	141.46	18,724,284	+1.16(+0.83%)
Apr 04, 2018	136.92	140.68	136.71	140.29	32,101,438	+1.76(+1.27%)
Apr 03, 2018	137.40	138.86	136.74	138.53	32,382,316	+1.95(+1.43%)

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.