Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	94.61	95.43	93.29	94.49	1,526,114	-0.56(-0.59%)
Jul 30, 2019	94.51	95.15	94.42	95.05	1,490,268	-0.08(-0.09%)
Jul 29, 2019	95.37	95.56	94.71	95.13	2,742,475	+1.10(+1.17%)
Jul 26, 2019	93.51	94.36	93.29	94.03	2,633,648	+0.94(+1.01%)
Jul 25, 2019	94.30	96.10	92.01	93.09	6,567,209	+3.68(+4.11%)
Jul 24, 2019	89.73	90.05	88.95	89.42	1,826,069	-0.25(-0.28%)
Jul 23, 2019	89.38	89.74	89.11	89.67	2,285,748	+0.80(+0.91%)
Jul 22, 2019	88.55	89.13	88.32	88.86	2,357,507	+0.65(+0.73%)
Jul 19, 2019	88.34	88.46	87.04	88.22	5,402,170	+4.62(+5.53%)
Jul 18, 2019	83.16	84.56	82.73	83.60	2,366,407	+0.86(+1.04%)
Jul 17, 2019	83.65	83.65	82.46	82.73	1,530,410	+0.38(+0.47%)
Jul 16, 2019	82.60	82.69	82.00	82.35	1,628,473	-0.51(-0.62%)
Jul 15, 2019	82.13	82.88	82.02	82.87	2,728,575	+1.52(+1.86%)
Jul 12, 2019	82.80	83.14	79.77	81.35	6,077,388	-2.55(-3.03%)
Jul 11, 2019	84.63	84.95	83.46	83.89	3,032,981	-1.58(-1.85%)
Jul 10, 2019	85.97	85.97	84.78	85.48	1,771,166	-0.15(-0.17%)
Jul 09, 2019	86.00	86.19	85.38	85.63	1,835,704	-0.16(-0.19%)
Jul 08, 2019	86.53	86.67	85.67	85.78	1,000,648	-0.96(-1.11%)
Jul 05, 2019	86.86	86.92	86.05	86.75	1,189,272	-1.14(-1.30%)
Jul 03, 2019	87.42	88.11	86.90	87.89	1,659,189	+3.07(+3.62%)
Jul 02, 2019	83.81	84.98	83.72	84.82	1,560,224	+2.08(+2.51%)
Jul 01, 2019	82.87	83.11	82.20	82.74	1,096,123	-0.07(-0.09%)
Jun 28, 2019	82.55	82.99	82.45	82.82	951,589	+1.23(+1.50%)
Jun 27, 2019	81.57	81.68	80.84	81.59	1,183,300	-0.16(-0.19%)
Jun 26, 2019	83.01	83.01	81.70	81.75	959,263	-0.96(-1.17%)
Jun 25, 2019	83.81	83.93	82.68	82.72	1,173,522	-1.57(-1.87%)
Jun 24, 2019	84.15	84.76	84.05	84.29	937,822	+0.00(+0.00%)
Jun 21, 2019	83.88	84.66	83.68	84.29	1,310,144	+0.32(+0.38%)
Jun 20, 2019	83.95	84.05	83.33	83.97	2,000,320	+1.70(+2.07%)
Jun 19, 2019	81.60	82.58	81.47	82.27	1,009,769	+0.98(+1.21%)
Jun 18, 2019	80.07	81.65	79.99	81.28	2,593,880	+2.39(+3.02%)
Jun 17, 2019	78.59	79.01	78.46	78.90	832,573	+0.13(+0.17%)
Jun 14, 2019	78.94	79.38	78.66	78.77	870,580	-1.64(-2.04%)
Jun 13, 2019	80.78	81.00	80.02	80.40	774,881	-0.81(-1.00%)
Jun 12, 2019	81.08	81.41	80.99	81.22	749,627	+0.93(+1.15%)
Jun 11, 2019	80.35	80.65	79.87	80.29	946,702	+0.45(+0.56%)
Jun 10, 2019	80.14	80.19	79.68	79.84	1,100,457	+0.01(+0.01%)
Jun 07, 2019	79.92	80.24	79.49	79.83	1,254,892	+1.14(+1.45%)
Jun 06, 2019	78.31	78.73	78.08	78.69	1,019,164	+0.78(+1.00%)
Jun 05, 2019	78.60	78.65	77.88	77.92	1,432,326	-0.63(-0.80%)
Jun 04, 2019	78.28	78.56	77.82	78.54	957,532	+1.55(+2.02%)
Jun 03, 2019	76.16	77.09	75.80	76.99	1,506,223	+0.82(+1.08%)
May 31, 2019	75.17	76.38	74.93	76.17	1,944,751	-0.92(-1.19%)
May 30, 2019	76.62	77.37	76.61	77.08	1,243,837	+1.01(+1.33%)
May 29, 2019	76.12	76.24	75.39	76.07	1,585,632	-0.98(-1.27%)
May 28, 2019	77.54	77.78	76.96	77.05	1,180,753	-0.38(-0.50%)
May 24, 2019	77.53	77.75	76.99	77.44	885,007	+0.43(+0.56%)
May 23, 2019	76.84	77.30	76.69	77.01	1,474,758	-0.30(-0.39%)
May 22, 2019	76.09	77.54	75.94	77.31	1,282,484	+1.52(+2.00%)
May 21, 2019	75.97	76.13	75.60	75.79	1,503,151	-0.01(-0.01%)
May 20, 2019	76.54	76.71	75.59	75.80	1,058,122	-1.53(-1.97%)
May 17, 2019	77.92	78.08	77.18	77.33	1,226,570	-1.16(-1.48%)
May 16, 2019	77.69	79.15	77.66	78.49	1,317,878	+0.05(+0.06%)
May 15, 2019	76.96	78.70	76.94	78.44	1,749,973	+0.77(+0.99%)
May 14, 2019	77.16	78.15	77.15	77.67	940,367	+0.26(+0.34%)
May 13, 2019	76.59	77.50	76.58	77.41	1,412,240	-1.32(-1.68%)
May 10, 2019	78.66	79.01	77.94	78.73	882,549	+0.19(+0.24%)
May 09, 2019	78.15	78.80	77.70	78.54	1,104,415	-0.94(-1.18%)
May 08, 2019	79.21	80.00	79.04	79.48	1,131,204	+0.64(+0.81%)
May 07, 2019	79.60	80.16	78.38	78.84	2,204,528	-2.23(-2.76%)
May 06, 2019	80.37	81.46	80.25	81.08	1,231,437	-0.30(-0.37%)
May 03, 2019	81.38	81.83	81.00	81.38	1,158,984	+0.52(+0.64%)
May 02, 2019	81.77	81.77	80.53	80.86	1,476,401	-0.25(-0.31%)

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.