Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	130.53	130.57	128.14	128.64	1,024,510	-1.15(-0.88%)
Jul 30, 2018	131.55	132.46	129.58	129.78	742,509	-1.57(-1.20%)
Jul 27, 2018	131.08	133.05	130.83	131.36	939,111	+0.28(+0.22%)
Jul 26, 2018	129.15	131.71	129.15	131.07	1,585,608	+2.81(+2.19%)
Jul 25, 2018	127.58	131.80	125.86	128.27	2,024,147	+2.46(+1.96%)
Jul 24, 2018	127.42	127.42	125.42	125.80	1,281,978	-0.49(-0.39%)
Jul 23, 2018	123.05	126.43	123.05	126.30	1,195,514	+3.08(+2.50%)
Jul 20, 2018	124.32	124.55	123.05	123.22	1,798,353	-1.54(-1.23%)
Jul 19, 2018	127.59	128.03	124.63	124.75	1,016,772	-3.48(-2.71%)
Jul 18, 2018	126.11	128.57	126.05	128.23	1,177,449	+1.99(+1.57%)
Jul 17, 2018	125.57	126.99	124.83	126.24	957,660	+0.63(+0.51%)
Jul 16, 2018	125.70	126.09	124.90	125.61	1,026,404	+0.20(+0.16%)
Jul 13, 2018	125.53	126.88	125.18	125.41	957,007	-0.23(-0.18%)
Jul 12, 2018	127.28	127.36	124.60	125.63	855,759	-0.55(-0.43%)
Jul 11, 2018	122.04	127.21	122.04	126.18	900,330	-1.71(-1.34%)
Jul 10, 2018	128.93	129.25	127.20	127.89	905,053	-0.82(-0.64%)
Jul 09, 2018	125.86	129.03	125.17	128.72	1,378,843	+3.60(+2.88%)
Jul 06, 2018	124.02	125.76	123.52	125.11	1,119,493	+0.63(+0.50%)
Jul 05, 2018	124.19	124.99	123.57	124.49	946,451	+1.53(+1.24%)
Jul 03, 2018		122.96	122.96	122.96	0	-1.44(-1.16%)
Jul 02, 2018	122.41	124.67	122.03	124.40	816,999	+0.87(+0.71%)
Jun 29, 2018	123.21	126.29	123.08	123.52	1,473,694	+1.23(+1.00%)
Jun 28, 2018	122.13	122.96	120.81	122.30	1,164,083	+0.12(+0.09%)
Jun 27, 2018	125.18	125.80	122.11	122.18	1,026,858	-2.98(-2.38%)
Jun 26, 2018	127.47	128.04	124.90	125.16	1,315,607	-2.69(-2.10%)
Jun 25, 2018	128.67	128.75	126.41	127.84	1,136,995	-1.40(-1.09%)
Jun 22, 2018	130.69	131.42	129.25	129.25	3,579,030	-0.08(-0.06%)
Jun 21, 2018	129.58	130.47	128.95	129.32	890,620	-0.44(-0.34%)
Jun 20, 2018	131.13	131.58	129.52	129.77	1,122,504	-1.19(-0.91%)
Jun 19, 2018	129.46	131.36	128.62	130.96	1,260,047	-0.40(-0.30%)
Jun 18, 2018	129.47	131.72	127.96	131.36	1,667,774	+1.25(+0.96%)
Jun 15, 2018		130.66	127.87	130.10	1,615,914	-0.28(-0.22%)
Jun 14, 2018	129.85	130.96	128.78	130.38	990,633	+1.32(+1.02%)
Jun 13, 2018	129.75	130.23	128.95	129.07	856,261	-0.63(-0.48%)
Jun 12, 2018	130.22	130.35	129.14	129.70	1,321,226	-0.52(-0.40%)
Jun 11, 2018	128.55	133.34	128.31	130.22	2,016,518	+4.27(+3.39%)
Jun 08, 2018	125.38	126.15	124.81	125.95	633,735	+0.49(+0.39%)
Jun 07, 2018	125.41	126.93	124.60	125.46	966,967	+0.06(+0.05%)
Jun 06, 2018		125.73		125.40	1,194,060	+2.07(+1.68%)
Jun 05, 2018	123.52	124.06	121.73	123.33	1,263,873	-0.57(-0.46%)
Jun 04, 2018	124.43	124.78	123.27	123.89	921,676	+0.04(+0.04%)
Jun 01, 2018	124.49	124.97	123.34	123.85	1,109,232	+1.43(+1.17%)
May 31, 2018	123.81	123.81	121.91	122.42	2,125,756	-0.78(-0.63%)
May 30, 2018	121.86	123.81	121.47	123.20	1,107,480	+2.86(+2.38%)
May 29, 2018	123.72	123.88	119.58	120.34	1,105,589	-5.26(-4.19%)
May 25, 2018		125.60	125.60	125.60	0	-0.34(-0.27%)
May 24, 2018	124.96	126.29	124.12	125.94	883,630	+0.40(+0.32%)
May 23, 2018	126.27	126.67	123.81	125.55	1,113,104	-1.83(-1.44%)
May 22, 2018	126.06	128.23	125.93	127.37	1,177,009	+1.55(+1.23%)
May 21, 2018	125.53	126.89	125.47	125.83	1,123,248	+1.31(+1.05%)
May 18, 2018	124.82	125.13	123.89	124.52	1,162,893	-0.39(-0.31%)
May 17, 2018	123.34	125.56	122.88	124.91	1,565,549	+1.36(+1.10%)
May 16, 2018	121.92	124.41	121.92	123.55	1,139,945	+1.55(+1.27%)
May 15, 2018	122.10	123.03	121.62	122.00	1,389,046	-0.71(-0.58%)
May 14, 2018	121.52	123.38	121.51	122.71	1,712,742	+1.67(+1.38%)
May 11, 2018	120.32	122.64	120.32	121.04	1,068,811	+1.38(+1.15%)
May 10, 2018	118.52	120.66	118.10	119.67	1,204,983	+1.12(+0.95%)
May 09, 2018	119.35	119.44	118.03	118.54	1,597,549	-0.06(-0.05%)
May 08, 2018	118.13	119.36	117.49	118.61	1,809,480	+0.19(+0.16%)
May 07, 2018	119.06	119.68	117.55	118.42	1,627,741	-0.42(-0.35%)
May 04, 2018	115.30	119.70	115.30	118.83	1,275,323	+3.52(+3.05%)
May 03, 2018	116.10	117.21	113.90	115.32	1,812,801	-1.32(-1.13%)
May 02, 2018	120.65	121.48	116.28	116.64	2,500,657	-5.31(-4.36%)

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.