Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	177.27	183.87	175.40	182.83	2,233,336	+6.04(+3.42%)
Jul 30, 2018	187.70	189.34	175.31	176.79	2,977,423	-9.48(-5.09%)
Jul 27, 2018	195.73	196.56	182.49	186.27	4,125,000	-10.01(-5.10%)
Jul 26, 2018	191.86	198.99	187.05	196.28	5,028,513	+8.29(+4.41%)
Jul 25, 2018	185.55	188.09	184.50	187.99	2,025,890	+0.18(+0.10%)
Jul 24, 2018		190.80	186.07	187.81	2,173,999	-0.24(-0.13%)
Jul 23, 2018	184.97	190.00	183.50	188.05	1,753,903	+5.26(+2.88%)
Jul 20, 2018	183.83	185.65	182.27	182.79	843,733	+0.60(+0.33%)
Jul 19, 2018	185.18	186.81	182.05	182.19	877,252	-3.96(-2.13%)
Jul 18, 2018	187.80	188.39	184.95	186.15	920,498	-0.90(-0.48%)
Jul 17, 2018	180.72	187.48	178.61	187.05	1,813,297	+2.83(+1.54%)
Jul 16, 2018	186.78	187.62	184.03	184.22	1,139,956	-2.99(-1.60%)
Jul 13, 2018	188.60	188.86	183.95	187.21	1,313,254	-1.14(-0.61%)
Jul 12, 2018	183.65	189.97	183.45	188.35	3,505,646	+6.00(+3.29%)
Jul 11, 2018	179.30	183.24	178.50	182.35	1,998,923	+1.92(+1.06%)
Jul 10, 2018	177.09	181.50	176.01	180.43	1,541,945	+2.99(+1.69%)
Jul 09, 2018	178.35	178.71	172.81	177.44	1,388,926	+1.74(+0.99%)
Jul 06, 2018	174.52	177.29	174.03	175.70	1,093,038	-0.74(-0.42%)
Jul 05, 2018	169.71	176.44	169.60	176.44	1,299,909	+7.78(+4.61%)
Jul 03, 2018		168.66	168.66	168.66	0	-2.03(-1.19%)
Jul 02, 2018	165.80	170.79	162.03	170.69	1,171,271	+2.45(+1.46%)
Jun 29, 2018	170.75	171.94	167.84	168.24	862,313	+0.54(+0.32%)
Jun 28, 2018	170.48	170.94	165.71	167.70	1,645,924	-4.45(-2.58%)
Jun 27, 2018	177.82	181.72	171.58	172.15	1,779,193	-3.83(-2.18%)
Jun 26, 2018	174.37	177.00	172.54	175.98	1,658,570	+5.61(+3.29%)
Jun 25, 2018	180.00	180.00	166.00	170.37	2,878,399	-10.57(-5.84%)
Jun 22, 2018	181.80	182.45	177.40	180.94	1,477,254	+1.41(+0.79%)
Jun 21, 2018	179.00	182.18	177.19	179.53	3,781,089	+3.13(+1.77%)
Jun 20, 2018	172.88	176.77	170.50	176.40	2,365,055	+6.51(+3.83%)
Jun 19, 2018	171.53	173.25	167.06	169.89	1,627,647	-4.46(-2.56%)
Jun 18, 2018	173.46	175.95	171.27	174.35	939,344	-0.67(-0.38%)
Jun 15, 2018		178.10	178.10	175.02	1,983,171	-3.08(-1.73%)
Jun 14, 2018	169.50	180.02	169.49	178.10	4,311,567	+7.28(+4.26%)
Jun 13, 2018	172.17	172.75	170.00	170.82	1,230,726	+0.59(+0.35%)
Jun 12, 2018	173.00	175.93	169.89	170.23	2,231,470	-2.14(-1.24%)
Jun 11, 2018	171.50	172.75	169.22	172.37	2,347,284	+0.89(+0.52%)
Jun 08, 2018	165.50	172.93	165.04	171.48	3,528,861	+5.45(+3.28%)
Jun 07, 2018	168.75	168.75	164.66	166.03	2,207,399	+0.39(+0.24%)
Jun 06, 2018		165.64		165.64	2,264,319	+0.68(+0.41%)
Jun 05, 2018	162.50	165.06	161.23	164.96	1,694,408	+2.13(+1.31%)
Jun 04, 2018	159.54	162.97	158.10	162.83	2,016,332	+3.59(+2.25%)
Jun 01, 2018	158.90	161.81	157.35	159.24	1,952,391	+1.53(+0.97%)
May 31, 2018	156.82	158.84	155.15	157.71	1,446,770	+1.33(+0.85%)
May 30, 2018	156.60	156.93	153.71	156.38	1,085,629	+1.76(+1.14%)
May 29, 2018	156.10	156.56	152.63	154.62	1,314,185	-1.98(-1.26%)
May 25, 2018		156.60	156.60	156.60	0	+2.01(+1.30%)
May 24, 2018	154.32	156.87	153.34	154.59	1,083,312	+0.22(+0.14%)
May 23, 2018	150.43	154.56	150.00	154.37	1,202,447	+3.94(+2.62%)
May 22, 2018	150.63	153.39	150.05	150.43	1,194,348	+0.21(+0.14%)
May 21, 2018	153.36	153.74	149.98	150.22	1,948,357	-0.58(-0.38%)
May 18, 2018	160.00	160.05	150.78	150.80	4,157,545	-7.96(-5.01%)
May 17, 2018	159.17	159.48	156.75	158.76	2,469,701	-2.63(-1.63%)
May 16, 2018	158.16	163.00	158.08	161.39	2,077,383	+2.68(+1.69%)
May 15, 2018	156.75	160.99	155.32	158.71	2,975,852	-1.26(-0.79%)
May 14, 2018	159.48	164.95	156.77	159.97	4,753,019	+3.20(+2.04%)
May 11, 2018	158.00	158.24	155.28	156.77	1,601,292	-1.36(-0.86%)
May 10, 2018	151.40	159.95	150.35	158.13	3,606,097	+8.06(+5.37%)
May 09, 2018	150.52	150.97	148.49	150.07	1,856,440	-0.57(-0.38%)
May 08, 2018	151.02	154.65	150.26	150.64	2,459,648	+0.64(+0.43%)
May 07, 2018	154.50	154.71	148.06	150.00	5,622,082	-4.26(-2.76%)
May 04, 2018	161.11	161.11	152.56	154.26	4,292,560	-6.12(-3.82%)
May 03, 2018	154.12	161.11	151.11	160.38	11,094,426	-9.62(-5.66%)
May 02, 2018	166.52	171.23	166.00	170.00	6,918,071	+5.12(+3.11%)

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.