Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		345.17	345.17	345.17	0	+1.77(+0.52%)
Aug 30, 2018	340.32	343.77	340.01	343.39	677,186	+2.31(+0.68%)
Aug 29, 2018	336.74	341.16	334.85	341.08	734,425	+5.71(+1.70%)
Aug 28, 2018	338.53	341.43	332.87	335.37	1,058,114	-0.35(-0.10%)
Aug 27, 2018	332.90	336.77	332.45	335.72	768,270	+4.40(+1.33%)
Aug 24, 2018	326.33	333.76	325.97	331.32	815,409	+4.75(+1.45%)
Aug 23, 2018	326.81	329.03	324.20	326.58	797,109	-0.06(-0.02%)
Aug 22, 2018	321.03	326.76	321.03	326.63	611,886	+4.22(+1.31%)
Aug 21, 2018	317.24	324.90	317.24	322.41	955,331	+5.30(+1.67%)
Aug 20, 2018	317.16	320.86	314.99	317.11	1,240,587	+0.11(+0.03%)
Aug 17, 2018	320.04	320.84	315.28	317.00	1,822,130	-1.07(-0.34%)
Aug 16, 2018	320.38	322.96	317.45	318.07	1,273,224	-0.82(-0.26%)
Aug 15, 2018	318.67	320.78	316.15	318.89	673,450	-2.29(-0.71%)
Aug 14, 2018	320.17	322.19	318.24	321.18	833,516	+2.79(+0.88%)
Aug 13, 2018	321.01	323.19	317.90	318.38	980,642	-2.87(-0.89%)
Aug 10, 2018	322.60	324.44	320.47	321.25	939,283	-3.16(-0.97%)
Aug 09, 2018	329.36	329.43	323.32	324.42	884,883	-4.48(-1.36%)
Aug 08, 2018	327.36	329.81	326.79	328.89	818,635	+0.91(+0.28%)
Aug 07, 2018	328.71	331.79	326.90	327.98	1,017,117	+4.67(+1.44%)
Aug 06, 2018	323.73	328.38	321.33	323.31	831,666	-0.13(-0.04%)
Aug 03, 2018	322.87	326.06	319.72	323.43	1,569,242	-0.01(-0.00%)
Aug 02, 2018	311.96	323.85	310.11	323.44	1,255,881	+9.02(+2.87%)
Aug 01, 2018	315.31	323.18	311.62	314.43	1,509,463	-1.10(-0.35%)
Jul 31, 2018	304.58	316.36	295.88	315.52	3,690,628	+34.16(+12.14%)
Jul 30, 2018	289.85	291.83	280.01	281.36	1,931,296	-11.58(-3.95%)
Jul 27, 2018	304.20	305.45	290.08	292.95	1,292,607	-10.16(-3.35%)
Jul 26, 2018	308.52	308.52	300.98	303.10	1,011,801	-4.12(-1.34%)
Jul 25, 2018	299.61	307.99	299.48	307.23	612,353	+7.00(+2.33%)
Jul 24, 2018	304.69	306.20	296.99	300.23	1,108,557	-2.33(-0.77%)
Jul 23, 2018	302.68	305.11	301.83	302.57	718,603	-0.11(-0.04%)
Jul 20, 2018	301.25	304.04	300.25	302.68	868,586	+1.99(+0.66%)
Jul 19, 2018	297.98	302.62	297.57	300.68	558,592	+1.77(+0.59%)
Jul 18, 2018	297.19	299.69	294.85	298.91	647,769	+1.74(+0.59%)
Jul 17, 2018	291.93	299.00	291.35	297.17	694,900	+3.40(+1.16%)
Jul 16, 2018	306.38	306.38	292.96	293.76	714,427	-4.86(-1.63%)
Jul 13, 2018	295.12	300.11	294.27	298.63	997,778	+2.24(+0.75%)
Jul 12, 2018	287.52	296.67	287.13	296.39	1,330,391	+9.85(+3.44%)
Jul 11, 2018	280.66	289.15	280.66	286.54	806,109	+3.03(+1.07%)
Jul 10, 2018	282.94	285.23	279.99	283.50	1,152,286	+2.61(+0.93%)
Jul 09, 2018	279.66	281.25	277.44	280.89	660,460	+2.56(+0.92%)
Jul 06, 2018	273.72	279.13	272.41	278.34	681,527	+5.49(+2.01%)
Jul 05, 2018	272.88	275.18	269.45	272.85	516,955	-0.27(-0.10%)
Jul 03, 2018		273.12	273.12	273.12	0	+1.68(+0.62%)
Jul 02, 2018	271.30	271.52	267.71	271.44	511,002	-0.24(-0.09%)
Jun 29, 2018	269.32	273.53	269.26	271.68	672,377	+3.65(+1.36%)
Jun 28, 2018	262.89	270.20	261.60	268.04	809,698	+4.83(+1.83%)
Jun 27, 2018	268.96	270.88	263.08	263.21	689,519	-4.80(-1.79%)
Jun 26, 2018	268.05	268.98	265.65	268.01	1,372,570	+1.02(+0.38%)
Jun 25, 2018	274.66	278.40	264.28	266.98	1,408,571	-7.97(-2.90%)
Jun 22, 2018	279.09	279.09	274.61	274.95	2,343,735	-3.31(-1.19%)
Jun 21, 2018	280.59	281.56	276.58	278.26	454,464	-1.56(-0.56%)
Jun 20, 2018	279.18	281.01	277.48	279.81	669,331	+1.86(+0.67%)
Jun 19, 2018	278.41	278.93	275.86	277.96	816,750	-3.03(-1.08%)
Jun 18, 2018	278.84	281.62	276.55	280.98	683,956	+0.10(+0.03%)
Jun 15, 2018		282.26	278.49	280.88	1,415,726	-1.37(-0.49%)
Jun 14, 2018	281.39	283.44	279.51	282.26	658,007	+2.84(+1.02%)
Jun 13, 2018	284.05	285.17	278.42	279.42	665,881	-4.70(-1.65%)
Jun 12, 2018	276.26	284.48	275.52	284.12	725,500	+7.72(+2.79%)
Jun 11, 2018	273.93	279.90	273.54	276.39	652,978	+2.04(+0.74%)
Jun 08, 2018	272.72	274.52	270.99	274.35	634,364	+1.28(+0.47%)
Jun 07, 2018	277.53	278.29	271.07	273.06	618,258	-4.42(-1.59%)
Jun 06, 2018		277.71		277.48	696,779	+5.98(+2.20%)
Jun 05, 2018	272.71	273.84	269.92	271.50	501,647	-1.13(-0.41%)
Jun 04, 2018	269.45	274.07	269.14	272.63	608,654	+3.82(+1.42%)

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.