Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	128.66	133.81	128.53	132.93	5,289,001	+6.05(+4.77%)
Jul 30, 2018	130.08	130.93	126.55	126.88	3,261,845	-2.39(-1.85%)
Jul 27, 2018	132.06	132.06	128.20	129.26	2,579,805	-1.77(-1.35%)
Jul 26, 2018	130.32	132.39	129.74	131.03	3,905,340	+1.29(+1.00%)
Jul 25, 2018	128.14	130.79	124.99	129.74	4,771,508	+1.36(+1.06%)
Jul 24, 2018	125.65	130.35	124.28	128.38	5,605,611	+3.96(+3.18%)
Jul 23, 2018	125.31	125.61	124.20	124.42	3,038,978	-1.50(-1.20%)
Jul 20, 2018	126.84	126.84	125.41	125.93	3,085,293	-2.87(-2.23%)
Jul 19, 2018	127.03	129.72	126.83	128.80	2,508,922	+1.00(+0.78%)
Jul 18, 2018	126.51	128.06	126.12	127.80	2,612,128	+1.11(+0.88%)
Jul 17, 2018	123.69	126.79	123.36	126.69	2,946,004	+1.59(+1.27%)
Jul 16, 2018	126.35	126.64	124.32	125.10	4,057,401	-1.20(-0.95%)
Jul 13, 2018	129.17	129.29	126.21	126.31	5,570,453	-2.96(-2.29%)
Jul 12, 2018	130.19	131.09	129.06	129.26	1,831,303	-0.57(-0.44%)
Jul 11, 2018	130.52	130.88	129.30	129.83	2,610,149	-2.87(-2.17%)
Jul 10, 2018	133.43	134.30	132.01	132.71	1,666,991	+0.12(+0.09%)
Jul 09, 2018	129.33	133.82	128.86	132.59	2,341,184	+4.08(+3.17%)
Jul 06, 2018	128.46	128.80	126.60	128.51	2,289,208	+0.26(+0.20%)
Jul 05, 2018	129.04	129.44	126.77	128.25	3,284,018	-0.50(-0.39%)
Jul 03, 2018		128.75	128.75	128.75	0	-0.84(-0.65%)
Jul 02, 2018	126.75	129.70	126.58	129.59	2,034,292	+1.25(+0.97%)
Jun 29, 2018	128.63	131.03	128.14	128.34	2,088,858	+0.35(+0.27%)
Jun 28, 2018	127.23	128.97	126.07	128.00	1,764,506	+0.67(+0.53%)
Jun 27, 2018	128.74	130.94	127.10	127.33	2,664,154	-0.25(-0.19%)
Jun 26, 2018	127.92	128.80	126.72	127.57	2,005,949	+0.00(+0.00%)
Jun 25, 2018	129.47	129.65	126.66	127.57	4,055,980	-3.22(-2.46%)
Jun 22, 2018	131.25	132.79	130.51	130.79	2,581,701	+1.06(+0.82%)
Jun 21, 2018	131.06	131.37	128.53	129.73	3,047,992	-2.14(-1.62%)
Jun 20, 2018	130.31	132.32	128.69	131.87	2,856,692	+1.89(+1.45%)
Jun 19, 2018	132.46	132.46	129.30	129.97	4,107,826	-5.03(-3.73%)
Jun 18, 2018	134.64	135.33	133.96	135.01	3,225,460	-0.88(-0.65%)
Jun 15, 2018		137.21	133.09	135.88	6,558,250	-1.31(-0.95%)
Jun 14, 2018	139.78	140.59	137.03	137.19	3,362,939	-2.89(-2.06%)
Jun 13, 2018	144.25	144.25	139.70	140.08	2,612,037	-3.88(-2.70%)
Jun 12, 2018	143.01	144.88	143.01	143.96	2,790,217	+0.83(+0.58%)
Jun 11, 2018	143.30	144.10	141.95	143.13	2,107,397	-0.40(-0.28%)
Jun 08, 2018	144.45	144.89	142.55	143.53	1,521,974	-1.40(-0.96%)
Jun 07, 2018	144.74	146.44	144.03	144.93	2,393,980	+0.09(+0.06%)
Jun 06, 2018		144.85		144.84	2,701,768	+3.75(+2.66%)
Jun 05, 2018	139.16	141.20	138.77	141.09	2,049,361	+2.66(+1.92%)
Jun 04, 2018	140.43	140.79	138.10	138.43	1,797,100	-1.69(-1.21%)
Jun 01, 2018	137.67	140.72	137.51	140.12	2,907,396	+3.54(+2.59%)
May 31, 2018	141.52	141.66	136.53	136.58	5,204,751	-5.09(-3.59%)
May 30, 2018	142.31	142.64	140.87	141.67	3,142,403	+0.06(+0.05%)
May 29, 2018	143.46	145.14	140.23	141.60	3,667,735	-3.64(-2.51%)
May 25, 2018		145.25	145.25	145.25	0	+0.75(+0.52%)
May 24, 2018	144.83	144.93	142.45	144.50	2,656,546	+1.46(+1.02%)
May 23, 2018	140.43	143.14	139.81	143.04	2,194,812	+1.36(+0.96%)
May 22, 2018	144.65	145.62	141.50	141.68	2,695,151	-2.96(-2.05%)
May 21, 2018	145.71	147.43	142.60	144.64	5,387,806	+2.81(+1.98%)
May 18, 2018	133.83	143.51	133.47	141.82	8,526,250	+7.71(+5.75%)
May 17, 2018	134.56	135.29	132.83	134.11	4,477,838	-0.49(-0.37%)
May 16, 2018	133.03	134.83	133.03	134.60	2,066,050	+1.66(+1.25%)
May 15, 2018	132.76	133.78	130.91	132.94	3,431,824	-1.11(-0.83%)
May 14, 2018	135.52	135.77	133.18	134.06	3,813,655	-0.52(-0.39%)
May 11, 2018	134.11	136.11	133.51	134.58	2,722,487	+0.65(+0.48%)
May 10, 2018	132.89	134.74	132.04	133.93	2,642,384	+1.33(+1.00%)
May 09, 2018	130.82	132.94	129.80	132.60	2,553,348	+2.82(+2.18%)
May 08, 2018	128.49	130.36	128.09	129.78	2,396,534	+1.69(+1.32%)
May 07, 2018	127.89	129.51	127.22	128.09	2,015,178	+2.67(+2.13%)
May 04, 2018	124.35	126.29	123.46	125.42	2,117,831	+0.39(+0.31%)
May 03, 2018	124.24	125.53	119.91	125.03	4,068,731	+1.94(+1.57%)
May 02, 2018	123.70	125.95	122.95	123.09	2,829,760	-0.57(-0.46%)

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.