Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	136.59	137.05	132.42	133.58	1,803,653	-3.43(-2.50%)
Jul 30, 2019	134.59	137.71	133.72	137.01	941,652	+1.19(+0.88%)
Jul 29, 2019	133.57	136.02	133.43	135.82	1,022,982	+2.24(+1.68%)
Jul 26, 2019	133.37	133.91	132.28	133.58	876,290	+0.80(+0.60%)
Jul 25, 2019	134.94	135.89	132.42	132.78	1,142,388	-2.16(-1.60%)
Jul 24, 2019	133.14	135.45	132.59	134.94	983,224	+2.17(+1.64%)
Jul 23, 2019	133.46	133.68	131.97	132.77	912,028	-0.62(-0.47%)
Jul 22, 2019	134.04	134.86	132.62	133.39	653,133	-0.13(-0.10%)
Jul 19, 2019	134.52	134.70	132.58	133.53	851,429	-0.75(-0.56%)
Jul 18, 2019	132.51	134.48	131.24	134.28	1,039,223	+1.01(+0.76%)
Jul 17, 2019	136.34	136.74	132.83	133.27	1,578,929	-4.16(-3.03%)
Jul 16, 2019	137.25	137.68	133.96	137.43	1,596,713	+0.23(+0.17%)
Jul 15, 2019	139.25	139.38	135.96	137.20	1,383,183	-1.81(-1.30%)
Jul 12, 2019	138.46	140.69	137.31	139.01	1,582,295	+0.75(+0.54%)
Jul 11, 2019	140.27	142.50	136.26	138.26	2,295,449	+2.70(+1.99%)
Jul 10, 2019	134.45	135.59	132.94	135.56	698,707	+1.70(+1.27%)
Jul 09, 2019	134.17	135.76	133.62	133.85	1,199,164	-1.19(-0.88%)
Jul 08, 2019	134.13	135.30	132.35	135.05	1,082,245	+0.43(+0.32%)
Jul 05, 2019	135.16	138.19	133.67	134.61	1,031,805	-0.68(-0.50%)
Jul 03, 2019	131.69	136.81	130.87	135.30	1,637,532	+4.69(+3.59%)
Jul 02, 2019	128.77	131.00	127.03	130.61	1,200,774	+1.56(+1.21%)
Jul 01, 2019	129.78	130.18	128.09	129.05	851,971	-0.14(-0.11%)
Jun 28, 2019	128.66	129.74	127.60	129.19	3,320,626	+0.45(+0.35%)
Jun 27, 2019	125.96	128.88	125.78	128.74	1,123,896	+3.59(+2.87%)
Jun 26, 2019	126.66	126.83	124.46	125.16	1,383,458	-1.55(-1.22%)
Jun 25, 2019	126.71	128.12	125.32	126.70	1,093,218	+0.64(+0.51%)
Jun 24, 2019	128.12	128.26	125.22	126.06	961,783	-1.86(-1.45%)
Jun 21, 2019	129.25	129.25	127.23	127.91	2,035,732	-1.34(-1.03%)
Jun 20, 2019	130.50	130.50	127.82	129.25	1,115,710	-0.46(-0.36%)
Jun 19, 2019	128.60	130.12	127.97	129.71	1,170,430	+1.40(+1.09%)
Jun 18, 2019	129.94	129.94	127.81	128.31	1,172,124	-0.35(-0.27%)
Jun 17, 2019	128.66	128.90	127.09	128.65	988,242	+0.67(+0.53%)
Jun 14, 2019	129.78	129.79	127.88	127.98	1,099,004	-1.64(-1.27%)
Jun 13, 2019	129.27	129.67	127.87	129.62	765,271	+0.79(+0.61%)
Jun 12, 2019	127.10	129.00	126.82	128.84	1,178,980	+1.36(+1.07%)
Jun 11, 2019	128.23	128.82	126.58	127.47	1,515,517	-0.14(-0.11%)
Jun 10, 2019	126.07	128.73	125.24	127.62	1,260,861	+2.38(+1.90%)
Jun 07, 2019	123.92	126.14	123.63	125.24	1,084,649	+2.05(+1.66%)
Jun 06, 2019	122.13	124.42	122.13	123.19	1,325,809	+0.75(+0.61%)
Jun 05, 2019	123.44	124.59	121.27	122.44	1,054,050	-0.18(-0.15%)
Jun 04, 2019	121.26	123.64	120.98	122.63	1,742,922	+2.88(+2.41%)
Jun 03, 2019	117.55	120.41	117.54	119.74	1,093,194	+2.33(+1.98%)
May 31, 2019	117.65	118.75	116.48	117.42	1,648,558	-1.27(-1.07%)
May 30, 2019	120.24	121.23	117.64	118.69	1,747,382	-1.48(-1.23%)
May 29, 2019	124.22	124.48	119.96	120.16	2,085,624	-4.51(-3.62%)
May 28, 2019	124.08	126.14	123.95	124.67	1,567,346	+0.17(+0.14%)
May 24, 2019	123.78	125.13	123.37	124.50	1,330,693	+0.80(+0.64%)
May 23, 2019	123.73	125.27	122.83	123.71	1,482,258	-0.52(-0.42%)
May 22, 2019	122.90	124.65	122.55	124.22	1,369,749	+1.25(+1.01%)
May 21, 2019	121.28	125.00	121.13	122.98	1,899,123	+1.85(+1.53%)
May 20, 2019	119.11	121.29	118.45	121.13	2,269,867	+1.34(+1.12%)
May 17, 2019	119.20	121.61	119.18	119.79	1,795,371	-0.56(-0.46%)
May 16, 2019	121.70	122.66	119.95	120.34	2,284,914	-0.70(-0.58%)
May 15, 2019	120.33	121.41	117.99	121.04	1,060,283	+0.67(+0.56%)
May 14, 2019	121.33	122.20	120.32	120.37	1,508,588	-0.81(-0.66%)
May 13, 2019	123.99	124.39	120.07	121.18	1,510,566	-4.23(-3.37%)
May 10, 2019	128.02	129.20	123.54	125.40	1,336,745	-3.58(-2.78%)
May 09, 2019	125.99	129.86	124.73	128.99	2,147,430	+2.78(+2.20%)
May 08, 2019	121.70	127.66	118.69	126.21	3,284,761	+5.77(+4.79%)
May 07, 2019	118.51	120.67	118.31	120.44	2,649,963	+0.73(+0.61%)
May 06, 2019	117.14	119.98	116.27	119.71	1,430,466	+1.38(+1.17%)
May 03, 2019	117.81	120.11	117.38	118.33	1,835,755	+0.81(+0.69%)
May 02, 2019	114.11	117.53	114.10	117.52	1,298,606	+3.47(+3.04%)

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.