Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	148.34	148.35	145.05	146.95	1,718,195	-1.55(-1.05%)
Jul 30, 2018	146.74	149.87	145.96	148.50	1,247,841	+4.08(+2.82%)
Jul 27, 2018	145.90	146.95	143.93	144.42	1,056,041	-1.89(-1.29%)
Jul 26, 2018	146.48	146.86	145.04	146.31	1,316,693	-0.16(-0.11%)
Jul 25, 2018	145.32	146.84	144.41	146.47	1,389,277	+1.15(+0.79%)
Jul 24, 2018	141.93	146.54	141.34	145.32	1,779,392	+4.55(+3.23%)
Jul 23, 2018	141.80	141.94	139.86	140.77	1,474,768	+0.28(+0.20%)
Jul 20, 2018	141.85	142.65	139.10	140.49	1,948,339	-1.57(-1.10%)
Jul 19, 2018	141.58	142.58	140.18	142.06	1,468,987	+0.57(+0.40%)
Jul 18, 2018	140.91	141.93	138.98	141.49	1,439,402	-0.31(-0.22%)
Jul 17, 2018	141.81	142.82	139.77	141.80	1,356,733	-0.28(-0.20%)
Jul 16, 2018	141.34	142.42	139.36	142.08	1,740,968	-1.20(-0.84%)
Jul 13, 2018	141.35	144.58	141.04	143.28	1,377,713	+1.70(+1.20%)
Jul 12, 2018	143.00	143.80	140.13	141.58	1,864,795	-0.18(-0.13%)
Jul 11, 2018	145.03	146.19	140.60	141.76	2,381,398	-5.61(-3.81%)
Jul 10, 2018	148.34	149.21	146.18	147.37	1,959,821	+0.45(+0.31%)
Jul 09, 2018	144.95	147.07	143.55	146.92	2,137,783	+3.28(+2.28%)
Jul 06, 2018	141.51	144.64	140.54	143.65	1,793,684	+1.31(+0.92%)
Jul 05, 2018	146.08	146.20	141.30	142.34	1,652,476	-2.22(-1.54%)
Jul 03, 2018		144.56	144.56	144.56	0	+0.76(+0.53%)
Jul 02, 2018	146.59	146.59	143.03	143.79	1,532,556	-3.13(-2.13%)
Jun 29, 2018	147.41	149.15	146.67	146.92	1,648,172	+0.30(+0.21%)
Jun 28, 2018	150.19	150.43	146.29	146.62	1,701,073	-3.07(-2.05%)
Jun 27, 2018	146.40	151.40	145.73	149.69	3,075,715	+5.06(+3.50%)
Jun 26, 2018	141.36	145.34	141.32	144.63	1,960,131	+3.11(+2.20%)
Jun 25, 2018	144.34	144.88	140.40	141.51	2,153,178	-2.62(-1.82%)
Jun 22, 2018	143.63	144.74	142.62	144.14	4,518,056	+5.92(+4.29%)
Jun 21, 2018	141.38	141.54	137.94	138.21	1,898,261	-4.05(-2.85%)
Jun 20, 2018	141.41	142.51	139.42	142.27	2,277,960	+2.41(+1.72%)
Jun 19, 2018	141.03	141.96	137.04	139.86	3,007,839	-3.46(-2.42%)
Jun 18, 2018	142.75	145.33	142.38	143.32	2,767,103	+0.31(+0.22%)
Jun 15, 2018		148.64	142.38	143.01	3,231,092	-5.63(-3.79%)
Jun 14, 2018	150.57	151.39	147.87	148.64	1,269,263	-1.10(-0.73%)
Jun 13, 2018	149.63	150.67	148.35	149.74	1,092,754	-0.07(-0.05%)
Jun 12, 2018	148.83	151.32	148.31	149.80	1,380,308	+1.09(+0.74%)
Jun 11, 2018	150.62	150.79	148.05	148.71	1,763,071	-1.32(-0.88%)
Jun 08, 2018	151.53	152.47	148.98	150.03	1,519,919	-1.69(-1.12%)
Jun 07, 2018	149.04	153.28	148.27	151.72	2,470,439	+3.45(+2.32%)
Jun 06, 2018			145.34	148.28	2,119,896	-0.14(-0.09%)
Jun 05, 2018	147.47	150.96	146.67	148.41	1,752,985	+0.40(+0.27%)
Jun 04, 2018	149.96	151.39	147.26	148.02	1,737,990	-0.98(-0.66%)
Jun 01, 2018	150.91	151.05	145.36	149.00	3,082,003	-0.92(-0.62%)
May 31, 2018	151.47	154.20	149.83	149.92	2,090,314	-2.73(-1.79%)
May 30, 2018	149.60	154.12	149.35	152.65	2,128,822	+4.46(+3.01%)
May 29, 2018	146.77	149.00	146.44	148.20	1,687,125	+0.19(+0.13%)
May 25, 2018		148.01	148.01	148.01	0	-2.01(-1.34%)
May 24, 2018	152.34	153.60	149.65	150.02	1,945,205	-4.87(-3.14%)
May 23, 2018	156.54	156.54	153.25	154.89	2,238,379	-2.47(-1.57%)
May 22, 2018	163.04	163.40	156.61	157.36	1,908,194	-5.56(-3.41%)
May 21, 2018	164.25	165.30	161.95	162.92	1,784,141	+0.16(+0.10%)
May 18, 2018	164.83	165.68	162.12	162.76	1,745,253	-2.07(-1.26%)
May 17, 2018	161.16	165.57	160.72	164.84	1,768,347	+4.84(+3.02%)
May 16, 2018	157.41	160.60	156.71	160.00	1,307,412	+2.35(+1.49%)
May 15, 2018	156.05	157.69	154.78	157.65	1,055,646	+1.11(+0.71%)
May 14, 2018	157.41	158.59	156.12	156.54	1,325,398	-0.43(-0.27%)
May 11, 2018	157.75	158.21	155.91	156.96	1,451,273	-0.79(-0.50%)
May 10, 2018	156.60	159.04	155.55	157.75	1,685,135	+1.30(+0.83%)
May 09, 2018	155.53	159.22	155.28	156.46	2,479,829	+3.00(+1.96%)
May 08, 2018	152.07	153.92	147.81	153.45	1,814,659	+1.44(+0.94%)
May 07, 2018	151.84	155.50	151.84	152.02	2,270,002	+1.25(+0.83%)
May 04, 2018	148.87	151.20	147.66	150.77	1,764,425	+1.59(+1.07%)
May 03, 2018	153.71	153.71	146.57	149.18	3,229,448	-3.25(-2.13%)
May 02, 2018	153.62	155.49	151.62	152.43	2,131,889	-1.96(-1.27%)

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.