Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	223.04	225.41	222.77	223.44	3,060,992	+0.40(+0.18%)
Jun 28, 2018	225.07	225.86	220.61	223.04	3,905,495	-2.98(-1.32%)
Jun 27, 2018	227.95	229.29	225.98	226.02	2,724,147	-1.46(-0.64%)
Jun 26, 2018	228.20	229.94	227.27	227.48	2,368,686	-0.86(-0.38%)
Jun 25, 2018	231.66	232.36	226.42	228.33	3,360,685	-3.33(-1.44%)
Jun 22, 2018	229.73	232.34	228.77	231.67	3,011,969	+2.26(+0.98%)
Jun 21, 2018	230.37	231.01	228.52	229.41	2,361,017	-0.84(-0.36%)
Jun 20, 2018	230.71	231.08	229.40	230.25	2,833,333	-0.19(-0.08%)
Jun 19, 2018	230.39	230.69	228.74	230.44	2,602,438	-1.69(-0.73%)
Jun 18, 2018	231.33	232.25	229.63	232.12	2,153,850	-1.01(-0.43%)
Jun 15, 2018		233.13	232.54	233.13	5,239,926	+1.41(+0.61%)
Jun 14, 2018	230.94	232.32	230.21	231.72	2,706,836	+2.23(+0.97%)
Jun 13, 2018	230.64	232.99	229.13	229.49	3,458,009	-0.64(-0.28%)
Jun 12, 2018	229.79	230.46	227.04	230.13	2,828,764	-0.18(-0.08%)
Jun 11, 2018	227.65	231.41	227.25	230.31	3,057,794	+2.81(+1.24%)
Jun 08, 2018	226.39	228.25	225.13	227.50	3,343,738	+1.54(+0.68%)
Jun 07, 2018	226.67	226.88	225.29	225.96	2,331,749	+0.30(+0.13%)
Jun 06, 2018		225.72		225.66	2,920,155	+3.83(+1.73%)
Jun 05, 2018	222.43	222.45	219.54	221.83	1,687,943	-0.18(-0.08%)
Jun 04, 2018	221.44	222.56	220.29	222.01	2,411,885	+1.16(+0.53%)
Jun 01, 2018	221.20	221.20	218.98	220.85	2,613,002	+1.67(+0.76%)
May 31, 2018	221.63	222.11	218.42	219.18	3,268,294	-3.11(-1.40%)
May 30, 2018	221.20	223.03	220.19	222.29	2,282,937	+2.51(+1.14%)
May 29, 2018	221.31	221.31	218.03	219.78	3,126,944	-2.52(-1.13%)
May 25, 2018		222.30	222.30	222.30	0	+2.01(+0.91%)
May 24, 2018	221.96	222.75	219.81	220.29	2,876,388	-1.39(-0.63%)
May 23, 2018	221.47	222.80	219.29	221.67	3,358,382	-0.83(-0.38%)
May 22, 2018	225.07	225.11	221.29	222.51	2,913,513	-2.47(-1.10%)
May 21, 2018	222.35	226.13	222.20	224.98	3,350,131	+2.96(+1.33%)
May 18, 2018	220.87	222.13	219.98	222.02	2,516,511	+1.53(+0.69%)
May 17, 2018	219.16	221.04	218.30	220.49	2,665,168	+1.12(+0.51%)
May 16, 2018	217.49	219.45	216.51	219.37	2,100,303	+2.01(+0.93%)
May 15, 2018	219.50	219.82	216.60	217.35	2,640,197	-3.09(-1.40%)
May 14, 2018	216.81	221.14	216.74	220.44	4,290,295	+4.19(+1.94%)
May 11, 2018	211.98	216.72	211.41	216.25	3,355,120	+4.15(+1.96%)
May 10, 2018	208.87	212.63	208.15	212.10	2,389,879	+4.08(+1.96%)
May 09, 2018	211.50	211.84	207.13	208.02	3,861,222	-2.56(-1.22%)
May 08, 2018	212.11	212.11	209.32	210.57	2,972,297	-1.59(-0.75%)
May 07, 2018	214.07	215.08	211.12	212.16	3,567,657	-1.92(-0.90%)
May 04, 2018	211.55	214.77	210.69	214.09	2,203,627	+1.59(+0.75%)
May 03, 2018	210.52	213.09	208.10	212.50	3,009,818	+0.63(+0.30%)
May 02, 2018	213.62	214.37	211.33	211.87	3,903,505	-3.08(-1.43%)
May 01, 2018	215.09	215.53	212.69	214.95	2,901,785	+0.41(+0.19%)
Apr 30, 2018	218.72	218.72	214.54	214.54	3,798,081	-3.43(-1.57%)
Apr 27, 2018	215.66	218.29	215.22	217.97	2,536,271	+2.86(+1.33%)
Apr 26, 2018	213.93	215.85	212.66	215.11	2,482,280	+1.93(+0.91%)
Apr 25, 2018	211.86	213.36	209.13	213.18	3,436,393	+0.62(+0.29%)
Apr 24, 2018	214.13	215.38	211.06	212.56	3,053,566	-0.11(-0.05%)
Apr 23, 2018	213.53	214.37	211.53	212.67	3,362,579	-0.65(-0.31%)
Apr 20, 2018	214.22	215.18	211.91	213.32	3,131,575	-0.64(-0.30%)
Apr 19, 2018	214.36	216.24	213.09	213.96	3,013,428	-0.58(-0.27%)
Apr 18, 2018	216.90	217.57	214.45	214.54	3,239,544	-1.95(-0.90%)
Apr 17, 2018	217.18	219.32	214.25	216.49	6,809,978	+7.47(+3.57%)
Apr 16, 2018	206.11	210.41	205.42	209.02	4,965,753	+5.48(+2.69%)
Apr 13, 2018	204.29	205.22	202.45	203.54	2,750,951	+0.04(+0.02%)
Apr 12, 2018	203.32	204.88	202.82	203.50	2,935,933	+2.12(+1.05%)
Apr 11, 2018	203.53	204.55	201.19	201.38	3,836,740	-4.44(-2.16%)
Apr 10, 2018	204.56	207.06	202.82	205.82	3,055,774	+3.68(+1.82%)
Apr 09, 2018	204.72	205.22	201.80	202.13	3,339,905	-1.12(-0.55%)
Apr 06, 2018	205.69	207.09	201.31	203.25	3,560,997	-4.64(-2.23%)
Apr 05, 2018	208.24	210.17	205.82	207.89	3,687,549	+0.25(+0.12%)
Apr 04, 2018	200.28	208.26	200.04	207.63	5,150,166	+3.82(+1.87%)
Apr 03, 2018	199.97	204.29	199.38	203.81	5,125,979	+6.70(+3.40%)

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.