Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	119.61	121.55	118.91	119.40	2,998,884	-0.29(-0.24%)
Jul 30, 2018	117.88	120.63	117.51	119.68	2,116,362	+1.91(+1.62%)
Jul 27, 2018	120.27	120.50	116.85	117.77	2,145,364	-3.01(-2.49%)
Jul 26, 2018	125.47	125.64	120.26	120.78	3,463,552	-5.98(-4.72%)
Jul 25, 2018	125.78	126.92	124.45	126.76	2,281,230	+1.30(+1.04%)
Jul 24, 2018	126.25	127.52	125.39	125.46	1,766,861	-0.62(-0.49%)
Jul 23, 2018	125.98	127.22	125.67	126.08	1,396,996	-0.26(-0.20%)
Jul 20, 2018	126.05	127.20	124.98	126.34	2,057,219	-0.86(-0.68%)
Jul 19, 2018	126.76	128.24	123.18	127.20	2,708,145	-0.50(-0.39%)
Jul 18, 2018	127.70	128.78	126.64	127.70	1,348,393	-0.23(-0.18%)
Jul 17, 2018	128.63	129.26	127.78	127.93	1,192,956	-0.95(-0.74%)
Jul 16, 2018	130.01	130.01	128.20	128.88	945,503	-0.96(-0.74%)
Jul 13, 2018	129.09	130.70	128.76	129.84	856,942	+0.58(+0.45%)
Jul 12, 2018	128.82	129.31	127.70	129.26	1,388,961	+1.22(+0.95%)
Jul 11, 2018				128.05	1,686,591	-3.63(-2.76%)
Jul 10, 2018	132.00	132.95	131.32	131.68	1,222,390	+0.24(+0.18%)
Jul 09, 2018	131.62	132.87	130.59	131.44	1,461,539	+0.37(+0.28%)
Jul 06, 2018	129.36	131.48	129.09	131.07	1,077,639	+1.75(+1.35%)
Jul 05, 2018		130.03	127.50	129.32	1,981,886	+1.40(+1.09%)
Jul 03, 2018		127.92	127.92	127.92	0	-0.29(-0.23%)
Jul 02, 2018	126.65	128.85	125.53	128.22	1,628,571	+1.41(+1.11%)
Jun 29, 2018	129.19	129.53	126.31	126.81	2,377,605	-2.28(-1.77%)
Jun 28, 2018	131.51	132.37	124.94	129.09	4,931,412	-8.42(-6.12%)
Jun 27, 2018	137.77	138.85	136.66	137.51	1,210,490	-0.26(-0.19%)
Jun 26, 2018	138.87	139.40	136.76	137.77	1,079,820	-1.08(-0.78%)
Jun 25, 2018	140.97	141.68	138.26	138.85	1,302,206	-2.67(-1.89%)
Jun 22, 2018	140.06	142.05	139.77	141.53	1,947,380	+2.30(+1.65%)
Jun 21, 2018	140.65	140.99	139.06	139.23	1,224,333	-0.99(-0.71%)
Jun 20, 2018	139.45	141.19	138.77	140.22	1,418,107	+0.72(+0.52%)
Jun 19, 2018	137.84	139.83	137.17	139.49	1,177,334	+0.66(+0.48%)
Jun 18, 2018	142.05	142.05	138.47	138.83	1,867,291	-3.76(-2.64%)
Jun 15, 2018		142.59	141.83	142.59	3,383,272	+0.00(+0.00%)
Jun 14, 2018	142.59	143.77	141.45	142.59	2,129,673	+0.46(+0.32%)
Jun 13, 2018	138.90	142.91	138.87	142.13	3,771,117	+3.78(+2.74%)
Jun 12, 2018	138.47	138.70	136.67	138.35	1,437,862	+0.31(+0.23%)
Jun 11, 2018	138.11	139.15	137.23	138.04	1,316,450	-0.15(-0.11%)
Jun 08, 2018	138.80	138.94	136.78	138.19	1,195,591	-0.25(-0.18%)
Jun 07, 2018	137.03	139.14	136.70	138.44	1,241,988	-0.01(-0.01%)
Jun 06, 2018		139.12		138.45	2,397,802	+1.78(+1.30%)
Jun 05, 2018	135.70	136.77	135.40	136.67	2,529,937	+0.92(+0.68%)
Jun 04, 2018	134.99	136.80	134.56	135.75	1,649,055	+0.53(+0.39%)
Jun 01, 2018	135.89	136.09	134.44	135.21	1,079,506	+0.28(+0.21%)
May 31, 2018	136.68	136.68	134.26	134.93	2,452,152	-2.04(-1.49%)
May 30, 2018	134.67	137.60	134.18	136.97	1,972,565	+3.04(+2.27%)
May 29, 2018	137.42	137.42	132.90	133.93	2,793,787	-4.35(-3.15%)
May 25, 2018		138.28	138.28	138.28	0	+1.69(+1.24%)
May 24, 2018	136.56	137.79	131.60	136.59	3,736,497	-2.66(-1.91%)
May 23, 2018	138.90	139.82	138.38	139.25	2,262,336	+0.37(+0.27%)
May 22, 2018	139.10	140.11	138.29	138.88	2,429,729	-0.06(-0.04%)
May 21, 2018	141.37	141.76	138.59	138.94	1,615,273	-2.29(-1.62%)
May 18, 2018	143.28	143.71	141.16	141.23	1,150,290	-1.96(-1.37%)
May 17, 2018	142.78	144.02	141.78	143.19	1,314,899	+0.79(+0.55%)
May 16, 2018	142.40	143.38	141.32	142.41	1,055,884	+0.54(+0.38%)
May 15, 2018	142.85	143.93	141.10	141.87	960,308	-1.36(-0.95%)
May 14, 2018	142.30	143.91	142.30	143.22	964,449	+1.72(+1.21%)
May 11, 2018	139.49	142.73	138.22	141.51	1,834,252	+1.85(+1.32%)
May 10, 2018	137.99	141.42	137.90	139.66	1,372,025	+2.32(+1.69%)
May 09, 2018	136.98	138.30	136.18	137.33	1,398,095	+0.76(+0.56%)
May 08, 2018	138.22	138.22	135.21	136.57	1,597,638	-0.26(-0.19%)
May 07, 2018	139.27	140.81	136.08	136.83	2,673,176	-2.41(-1.73%)
May 04, 2018	138.77	140.45	137.82	139.24	1,774,281	+0.22(+0.16%)
May 03, 2018	142.67	143.20	138.11	139.02	4,001,365	-7.62(-5.20%)
May 02, 2018	145.89	150.08	145.56	146.65	1,594,875	+0.40(+0.27%)

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.