Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	131.78	132.07	130.29	131.03	671,795	+0.19(+0.14%)
Sep 27, 2018	132.00	132.15	129.92	130.85	745,670	-2.34(-1.75%)
Sep 26, 2018	133.11	133.63	130.59	133.19	1,082,011	-0.01(-0.01%)
Sep 25, 2018	133.75	134.63	133.05	133.19	538,014	-0.44(-0.33%)
Sep 24, 2018	136.29	137.37	133.49	133.64	951,132	-0.66(-0.49%)
Sep 21, 2018	131.98	134.63	131.79	134.30	821,701	+1.36(+1.03%)
Sep 20, 2018	133.93	134.67	132.46	132.94	917,790	-2.88(-2.12%)
Sep 19, 2018	135.63	137.55	134.93	135.81	751,451	+0.18(+0.14%)
Sep 18, 2018	137.62	137.73	134.23	135.63	965,386	-2.18(-1.58%)
Sep 17, 2018	134.52	138.10	134.26	137.81	814,683	+3.88(+2.89%)
Sep 14, 2018	133.05	135.00	132.60	133.93	824,871	+0.55(+0.41%)
Sep 13, 2018	134.41	134.49	132.64	133.38	581,366	-2.62(-1.93%)
Sep 12, 2018	135.56	138.32	135.41	136.00	1,135,386	+0.74(+0.55%)
Sep 11, 2018	138.47	139.14	134.78	135.26	689,217	-2.03(-1.48%)
Sep 10, 2018	136.66	138.84	136.52	137.29	649,498	-0.70(-0.51%)
Sep 07, 2018	139.10	139.21	135.85	137.99	1,294,113	+0.81(+0.59%)
Sep 06, 2018	134.63	138.91	134.26	137.18	1,404,931	+2.47(+1.84%)
Sep 05, 2018	131.72	135.52	131.72	134.71	1,023,377	+3.54(+2.70%)
Sep 04, 2018	130.87	132.60	130.46	131.16	705,811	+1.03(+0.79%)
Aug 31, 2018		130.13	130.13	130.13	0	-0.41(-0.31%)
Aug 30, 2018	130.50	131.31	128.88	130.54	954,089	+0.59(+0.45%)
Aug 29, 2018	132.64	132.64	129.80	129.95	779,984	-3.06(-2.30%)
Aug 28, 2018	132.68	133.56	132.38	133.01	638,890	-0.41(-0.30%)
Aug 27, 2018	134.71	135.19	133.42	133.42	643,744	-2.73(-2.01%)
Aug 24, 2018	137.73	137.81	135.93	136.15	770,003	-2.55(-1.84%)
Aug 23, 2018	138.69	139.10	136.78	138.69	647,627	+0.48(+0.35%)
Aug 22, 2018	139.95	140.24	137.92	138.21	453,570	-1.11(-0.79%)
Aug 21, 2018	139.51	139.62	137.62	139.32	527,515	-1.00(-0.71%)
Aug 20, 2018	139.43	141.39	139.36	140.32	674,734	+0.33(+0.24%)
Aug 17, 2018	140.91	142.51	139.32	139.99	988,800	-0.11(-0.08%)
Aug 16, 2018	138.84	140.61	138.21	140.10	639,174	-0.78(-0.55%)
Aug 15, 2018	139.69	142.64	138.91	140.87	1,237,322	+3.32(+2.41%)
Aug 14, 2018	138.21	139.73	137.23	137.55	676,891	-1.66(-1.19%)
Aug 13, 2018	138.51	139.40	136.70	139.21	818,906	+0.22(+0.16%)
Aug 10, 2018	138.73	139.95	137.92	138.99	786,396	+2.03(+1.48%)
Aug 09, 2018	136.78	137.22	135.74	136.96	577,048	+0.15(+0.11%)
Aug 08, 2018	137.44	138.07	136.15	136.81	622,480	-0.15(-0.11%)
Aug 07, 2018	137.07	137.77	136.44	136.96	583,257	-1.00(-0.72%)
Aug 06, 2018	139.73	140.10	137.84	137.96	740,973	-1.59(-1.14%)
Aug 03, 2018	140.06	141.13	139.54	139.54	627,913	-0.92(-0.66%)
Aug 02, 2018	146.44	146.48	140.06	140.47	793,977	-3.88(-2.68%)
Aug 01, 2018	144.71	145.89	143.40	144.34	649,147	-1.51(-1.04%)
Jul 31, 2018	146.67	148.07	144.19	145.85	816,879	-1.66(-1.13%)
Jul 30, 2018	143.49	148.92	143.34	147.51	1,014,218	+4.02(+2.80%)
Jul 27, 2018	137.88	145.08	137.84	143.49	1,122,733	+3.95(+2.83%)
Jul 26, 2018	139.32	140.02	138.44	139.54	563,406	+3.95(+2.91%)
Jul 25, 2018	139.32	139.40	135.41	135.59	708,325	-3.80(-2.73%)
Jul 24, 2018		140.58	136.70	139.40	663,668	-1.25(-0.89%)
Jul 23, 2018	142.35	143.44	140.47	140.65	396,018	-0.81(-0.57%)
Jul 20, 2018	140.47	141.76	139.62	141.46	618,436	+0.11(+0.08%)
Jul 19, 2018	140.91	141.68	140.02	141.35	454,166	+1.40(+1.00%)
Jul 18, 2018	139.32	140.76	139.16	139.95	396,450	+0.59(+0.42%)
Jul 17, 2018	143.94	144.01	138.77	139.36	529,738	-1.66(-1.18%)
Jul 16, 2018	140.35	141.54	139.91	141.02	349,082	+0.59(+0.42%)
Jul 13, 2018	140.72	141.39	139.95	140.43	428,172	-0.37(-0.26%)
Jul 12, 2018	144.27	144.49	140.65	140.80	555,656	-4.72(-3.25%)
Jul 11, 2018	146.30	146.52	144.56	145.52	830,983	+1.40(+0.97%)
Jul 10, 2018	143.94	145.08	143.46	144.12	552,353	-0.19(-0.13%)
Jul 09, 2018	145.45	146.56	144.23	144.30	536,683	-2.81(-1.91%)
Jul 06, 2018	150.95	151.46	146.67	147.11	810,093	-4.43(-2.92%)
Jul 05, 2018	153.35	155.01	151.35	151.54	450,847	-3.95(-2.54%)
Jul 03, 2018		155.49	155.49	155.49	0	+3.69(+2.43%)
Jul 02, 2018	156.89	157.52	151.80	151.80	700,428	-2.44(-1.58%)
Jun 29, 2018	153.20	154.31	151.61	154.23	913,520	-0.48(-0.31%)
Jun 28, 2018	157.81	158.44	153.60	154.71	1,315,988	-2.77(-1.76%)
Jun 27, 2018	151.94	157.52	150.50	157.48	1,235,190	+4.32(+2.82%)
Jun 26, 2018	153.35	154.45	151.39	153.16	913,869	-1.25(-0.81%)
Jun 25, 2018	150.39	157.04	150.02	154.42	1,428,107	+6.38(+4.31%)
Jun 22, 2018	146.04	148.77	145.97	148.03	625,297	+1.00(+0.68%)
Jun 21, 2018	143.79	147.55	143.57	147.03	684,118	+2.58(+1.79%)
Jun 20, 2018	145.23	145.45	143.27	144.45	552,087	-2.12(-1.45%)
Jun 19, 2018	149.48	150.32	146.54	146.57	844,473	+0.81(+0.56%)
Jun 18, 2018	147.46	148.30	145.51	145.76	453,532	+0.37(+0.25%)
Jun 15, 2018		144.51	144.99	145.40	882,676	+0.88(+0.61%)
Jun 14, 2018	146.24	146.33	144.02	144.51	640,111	-3.02(-2.04%)
Jun 13, 2018	146.94	148.04	145.25	147.53	741,620	+0.11(+0.07%)
Jun 12, 2018	148.56	148.82	147.12	147.42	273,750	-1.54(-1.04%)
Jun 11, 2018	149.99	149.99	148.21	148.96	425,618	-0.81(-0.54%)
Jun 08, 2018	151.28	151.87	149.29	149.77	622,233	+0.11(+0.07%)
Jun 07, 2018	147.20	151.15	147.20	149.66	702,357	+2.35(+1.60%)
Jun 06, 2018		150.18	147.24	147.31	543,911	-1.77(-1.18%)
Jun 05, 2018	149.26	150.32	148.52	149.07	443,702	-0.92(-0.61%)
Jun 04, 2018	151.91	152.09	149.85	149.99	344,085	-2.65(-1.73%)
Jun 01, 2018	156.06	156.10	152.51	152.64	513,438	-5.00(-3.17%)
May 31, 2018	157.42	158.38	155.47	157.64	597,157	+0.22(+0.14%)
May 30, 2018	158.38	159.15	156.76	157.42	421,758	-2.17(-1.36%)
May 29, 2018	159.78	161.51	157.83	159.59	1,064,465	+1.43(+0.91%)
May 25, 2018		158.16	158.16	158.16	0	-0.37(-0.23%)

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.