Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	113.25	114.84	112.94	113.37	3,405,229	+0.32(+0.28%)
Jun 28, 2018	111.53	113.55	111.53	113.05	2,483,262	+1.30(+1.17%)
Jun 27, 2018	111.40	112.58	110.69	111.75	2,457,117	+0.56(+0.51%)
Jun 26, 2018	111.78	112.09	110.82	111.19	1,733,984	-0.48(-0.43%)
Jun 25, 2018	111.93	112.67	110.64	111.67	2,628,046	-0.24(-0.22%)
Jun 22, 2018	111.89	113.08	111.58	111.91	2,816,862	+0.39(+0.35%)
Jun 21, 2018	111.74	112.85	111.28	111.52	2,607,748	-0.93(-0.83%)
Jun 20, 2018	115.36	115.40	112.33	112.44	2,356,499	-2.61(-2.27%)
Jun 19, 2018	114.18	115.27	114.17	115.05	2,400,199	+0.19(+0.16%)
Jun 18, 2018	114.77	114.99	113.55	114.87	2,167,289	-1.28(-1.10%)
Jun 15, 2018		115.45	115.04	116.14	4,135,953	+0.69(+0.60%)
Jun 14, 2018	117.80	117.80	115.04	115.45	2,655,432	-2.33(-1.97%)
Jun 13, 2018	117.68	118.58	117.18	117.78	2,032,083	+0.36(+0.30%)
Jun 12, 2018	118.25	118.91	116.94	117.42	1,419,581	-0.60(-0.51%)
Jun 11, 2018	118.49	118.67	117.82	118.03	1,861,343	-0.46(-0.39%)
Jun 08, 2018	117.74	118.68	117.38	118.49	2,082,626	+1.14(+0.98%)
Jun 07, 2018	116.67	117.59	115.32	117.34	2,507,812	+0.78(+0.67%)
Jun 06, 2018				116.56	1,587,526	+0.36(+0.31%)
Jun 05, 2018	116.73	116.78	115.19	116.21	1,477,199	-0.74(-0.63%)
Jun 04, 2018	115.85	117.14	115.85	116.94	1,120,565	+0.89(+0.77%)
Jun 01, 2018	116.93	117.23	115.78	116.06	1,509,277	+0.08(+0.07%)
May 31, 2018	117.81	117.81	115.42	115.98	2,216,010	-1.44(-1.22%)
May 30, 2018	115.87	117.82	115.76	117.41	1,416,486	+2.12(+1.84%)
May 29, 2018	117.12	117.14	114.64	115.29	2,078,000	-3.16(-2.67%)
May 25, 2018		118.45	118.45	118.45	0	+0.03(+0.03%)
May 24, 2018	118.67	118.78	117.24	118.42	1,294,887	-0.33(-0.28%)
May 23, 2018	119.55	120.09	117.95	118.75	1,483,211	-1.25(-1.04%)
May 22, 2018	118.79	120.70	118.59	120.00	1,699,997	+1.18(+0.99%)
May 21, 2018	118.96	119.45	118.30	118.82	1,679,202	+0.31(+0.26%)
May 18, 2018	119.09	119.18	118.30	118.50	2,227,387	-0.81(-0.68%)
May 17, 2018	119.06	119.84	118.85	119.31	1,365,536	-0.11(-0.09%)
May 16, 2018	119.31	119.97	118.75	119.42	1,214,665	+0.08(+0.07%)
May 15, 2018	119.41	120.80	118.91	119.34	2,056,026	-0.50(-0.42%)
May 14, 2018	120.95	121.42	119.64	119.84	1,459,876	-0.99(-0.82%)
May 11, 2018	120.60	121.19	120.02	120.84	1,765,290	+0.56(+0.46%)
May 10, 2018	119.33	120.60	118.64	120.28	1,404,755	+0.75(+0.63%)
May 09, 2018	118.36	119.68	117.89	119.53	2,067,245	+1.64(+1.39%)
May 08, 2018	117.14	118.47	117.14	117.88	1,752,977	+0.11(+0.10%)
May 07, 2018	117.86	118.09	117.02	117.77	1,660,673	-0.03(-0.03%)
May 04, 2018	116.02	118.36	114.64	117.80	2,162,904	+2.27(+1.97%)
May 03, 2018	116.96	117.40	114.32	115.53	3,220,566	-2.25(-1.91%)
May 02, 2018	120.18	120.59	117.05	117.78	2,228,508	-2.85(-2.36%)
May 01, 2018	120.41	120.87	119.27	120.63	1,180,756	+0.23(+0.19%)
Apr 30, 2018	122.10	122.74	120.40	120.40	1,414,927	-1.45(-1.19%)
Apr 27, 2018	120.94	122.16	120.25	121.85	1,696,070	+0.81(+0.67%)
Apr 26, 2018	121.67	122.25	120.81	121.04	2,038,872	-0.76(-0.63%)
Apr 25, 2018	122.05	123.36	121.29	121.81	3,246,000	+1.03(+0.85%)
Apr 24, 2018	120.96	122.73	119.80	120.78	2,763,001	-1.94(-1.58%)
Apr 23, 2018	122.45	122.79	121.42	122.72	1,530,042	+0.54(+0.44%)
Apr 20, 2018	122.66	122.71	121.12	122.18	2,206,242	+0.05(+0.04%)
Apr 19, 2018	121.36	122.43	120.85	122.13	2,132,896	+0.98(+0.81%)
Apr 18, 2018	121.09	121.39	119.97	121.14	2,191,124	+0.14(+0.12%)
Apr 17, 2018	121.12	122.18	120.69	121.00	1,731,770	+0.50(+0.41%)
Apr 16, 2018	119.80	121.39	119.28	120.50	1,434,186	+1.59(+1.34%)
Apr 13, 2018	120.50	120.61	118.37	118.91	1,345,748	-0.69(-0.58%)
Apr 12, 2018	119.62	120.51	119.04	119.61	1,269,356	+0.64(+0.54%)
Apr 11, 2018	119.04	119.80	118.50	118.97	1,673,086	-0.99(-0.83%)
Apr 10, 2018	120.25	120.84	119.37	119.96	1,770,260	+0.91(+0.76%)
Apr 09, 2018	119.39	121.00	118.50	119.06	1,256,786	+0.03(+0.02%)
Apr 06, 2018	119.78	121.30	118.40	119.03	1,940,264	-1.45(-1.21%)
Apr 05, 2018	121.23	121.71	120.17	120.48	1,770,064	-0.36(-0.30%)
Apr 04, 2018	118.28	121.07	117.41	120.85	1,764,003	+0.98(+0.81%)
Apr 03, 2018	118.43	120.04	118.11	119.87	1,790,540	+1.58(+1.34%)

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.