Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	172.15	172.16	169.59	170.44	1,799,546	+0.87(+0.51%)
Jul 30, 2018	170.73	170.79	169.39	169.57	552,484	-0.33(-0.19%)
Jul 27, 2018	172.30	172.30	169.69	169.90	600,591	-2.17(-1.26%)
Jul 26, 2018	171.45	172.30	171.14	172.07	495,011	-0.13(-0.08%)
Jul 25, 2018	171.77	172.46	171.28	172.20	350,538	-0.36(-0.21%)
Jul 24, 2018	171.76	172.88	171.39	172.56	345,881	+1.58(+0.92%)
Jul 23, 2018	171.16	171.46	170.26	170.98	888,952	-0.10(-0.06%)
Jul 20, 2018	172.45	172.75	170.74	171.08	619,076	-1.73(-1.00%)
Jul 19, 2018	172.29	173.40	172.03	172.81	629,240	+0.24(+0.14%)
Jul 18, 2018	172.12	173.23	171.70	172.57	446,240	+0.20(+0.12%)
Jul 17, 2018	171.50	172.82	171.47	172.37	375,541	+0.48(+0.28%)
Jul 16, 2018	172.03	172.62	171.51	171.89	489,989	-0.82(-0.47%)
Jul 13, 2018	172.37	173.16	171.66	172.71	494,602	+0.59(+0.34%)
Jul 12, 2018		172.28	171.43	172.12	404,488	+0.18(+0.10%)
Jul 11, 2018	170.58	172.49	170.35	171.94	899,245	-0.93(-0.54%)
Jul 10, 2018	171.78	173.72	171.17	172.87	992,142	+1.78(+1.04%)
Jul 09, 2018	171.08	171.19	169.79	171.09	565,371	+0.79(+0.46%)
Jul 06, 2018	170.08	171.14	169.89	170.30	681,964	-0.14(-0.08%)
Jul 05, 2018		171.02	168.05	170.44	847,459	+2.58(+1.54%)
Jul 03, 2018		167.87	167.87	167.87	0	-1.07(-0.63%)
Jul 02, 2018	166.50	169.13	165.55	168.93	1,310,771	+0.30(+0.18%)
Jun 29, 2018	168.30	169.33	167.50	168.63	1,686,943	+0.39(+0.23%)
Jun 28, 2018	163.71	168.95	163.50	168.24	1,590,458	+7.14(+4.43%)
Jun 27, 2018	161.35	161.52	160.43	161.10	1,015,386	-0.44(-0.27%)
Jun 26, 2018	160.97	162.20	160.23	161.54	730,045	-0.05(-0.03%)
Jun 25, 2018	162.52	163.01	160.49	161.59	804,490	-0.10(-0.06%)
Jun 22, 2018	162.01	162.04	161.09	161.69	719,884	-0.55(-0.34%)
Jun 21, 2018	162.70	164.52	161.32	162.24	978,108	+1.79(+1.11%)
Jun 20, 2018	158.92	160.66	157.89	160.45	921,858	+3.63(+2.31%)
Jun 19, 2018	157.15	158.17	156.66	156.82	790,933	-3.07(-1.92%)
Jun 18, 2018	158.80	160.27	158.34	159.89	795,405	-1.70(-1.05%)
Jun 15, 2018		161.99	160.85	161.59	876,163	-1.02(-0.63%)
Jun 14, 2018	162.22	163.08	161.91	162.61	603,441	+1.46(+0.91%)
Jun 13, 2018	161.30	161.83	160.56	161.15	704,383	+0.81(+0.50%)
Jun 12, 2018	160.64	161.11	160.11	160.34	1,343,659	+0.02(+0.01%)
Jun 11, 2018	161.06	161.13	160.09	160.32	821,229	-0.48(-0.30%)
Jun 08, 2018	160.38	161.72	159.67	160.80	517,345	-0.82(-0.51%)
Jun 07, 2018	162.03	162.47	161.02	161.62	700,597	+1.27(+0.79%)
Jun 06, 2018	159.25	160.48	158.84	160.35	505,216	+1.01(+0.63%)
Jun 05, 2018	159.58	159.95	158.40	159.34	445,450	+0.95(+0.60%)
Jun 04, 2018	158.30	158.47	156.85	158.39	1,498,958	-2.20(-1.37%)
Jun 01, 2018	160.87	162.35	160.34	160.59	1,121,210	-3.49(-2.12%)
May 31, 2018	164.33	165.43	162.27	164.08	1,542,084	+0.05(+0.03%)
May 30, 2018	161.94	164.44	161.88	164.03	1,158,131	-0.01(-0.01%)
May 29, 2018	162.58	164.36	162.32	164.04	1,021,159	-1.03(-0.62%)
May 25, 2018		165.07	165.07	165.07	0	+0.73(+0.44%)
May 24, 2018	164.81	165.56	164.11	164.34	1,182,421	-1.93(-1.16%)
May 23, 2018	167.87	168.05	164.34	166.27	2,907,034	-3.46(-2.04%)
May 22, 2018	170.50	170.72	169.52	169.72	967,205	+0.94(+0.56%)
May 21, 2018	169.20	169.69	167.94	168.78	753,266	-0.66(-0.39%)
May 18, 2018	170.39	170.42	168.93	169.44	1,104,480	-2.04(-1.19%)
May 17, 2018	170.33	171.78	169.66	171.48	1,252,089	-1.48(-0.86%)
May 16, 2018	170.73	173.42	169.61	172.96	1,419,514	+2.45(+1.44%)
May 15, 2018	169.74	171.30	168.58	170.51	1,768,462	+2.16(+1.28%)
May 14, 2018	167.07	170.29	166.97	168.35	1,488,122	+2.07(+1.24%)
May 11, 2018	164.15	167.06	163.83	166.29	1,152,369	+2.36(+1.44%)
May 10, 2018	163.10	164.49	162.57	163.93	1,827,023	-0.29(-0.18%)
May 09, 2018	162.63	164.32	161.73	164.22	1,531,420	+0.65(+0.40%)
May 08, 2018	163.34	164.36	162.49	163.57	3,654,606	+2.34(+1.45%)
May 07, 2018	161.72	163.58	160.08	161.23	2,144,531	+3.66(+2.32%)
May 04, 2018	155.78	159.34	155.68	157.57	1,042,380	+1.12(+0.72%)
May 03, 2018	158.15	158.46	154.85	156.46	1,027,110	-0.84(-0.53%)
May 02, 2018	158.44	159.77	157.22	157.29	1,082,218	-2.05(-1.29%)

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.