Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	161.36	162.46	160.06	161.16	2,638,870	-2.40(-1.46%)
Jul 30, 2019	164.99	166.31	163.16	163.56	1,427,410	-1.93(-1.17%)
Jul 29, 2019	167.07	167.57	164.90	165.49	1,562,977	-1.19(-0.71%)
Jul 26, 2019	166.98	167.59	166.07	166.68	1,435,425	-0.49(-0.29%)
Jul 25, 2019	167.35	168.82	166.84	167.17	1,011,995	+0.02(+0.01%)
Jul 24, 2019	170.78	171.30	164.31	167.15	2,128,917	-3.07(-1.81%)
Jul 23, 2019	169.76	170.58	169.05	170.22	1,215,198	-0.66(-0.38%)
Jul 22, 2019	170.45	171.36	169.12	170.88	1,160,695	+1.07(+0.63%)
Jul 19, 2019	171.15	171.92	169.73	169.81	993,542	-1.17(-0.68%)
Jul 18, 2019	168.99	171.23	168.60	170.98	978,702	+1.80(+1.06%)
Jul 17, 2019	168.65	169.94	168.62	169.18	1,173,381	+0.51(+0.30%)
Jul 16, 2019	171.32	171.74	168.53	168.68	1,464,506	-2.11(-1.23%)
Jul 15, 2019	172.02	172.02	169.96	170.78	1,474,109	-1.20(-0.70%)
Jul 12, 2019	171.60	172.29	170.04	171.98	1,720,001	+0.88(+0.51%)
Jul 11, 2019	168.83	171.16	167.86	171.10	1,409,957	+2.69(+1.59%)
Jul 10, 2019	167.58	169.41	167.38	168.42	1,325,963	+0.98(+0.58%)
Jul 09, 2019	166.87	167.55	166.18	167.44	1,171,380	+0.00(+0.00%)
Jul 08, 2019	167.87	168.72	166.80	167.44	866,426	-0.68(-0.40%)
Jul 05, 2019	167.31	168.57	166.28	168.12	1,067,129	+0.94(+0.57%)
Jul 03, 2019	165.79	167.20	165.13	167.18	1,043,605	+1.58(+0.95%)
Jul 02, 2019	162.72	166.09	161.94	165.60	1,244,396	+3.96(+2.45%)
Jul 01, 2019	162.03	163.29	160.30	161.64	1,714,316	+0.73(+0.45%)
Jun 28, 2019	161.43	161.64	160.03	160.91	2,580,122	+0.17(+0.11%)
Jun 27, 2019	159.69	161.97	159.60	160.73	1,510,393	+1.55(+0.97%)
Jun 26, 2019	164.44	164.44	159.13	159.18	1,795,080	-5.21(-3.17%)
Jun 25, 2019	164.89	165.05	163.60	164.40	1,416,529	-0.08(-0.05%)
Jun 24, 2019	164.12	165.09	163.70	164.48	1,448,865	+0.80(+0.49%)
Jun 21, 2019	164.03	166.57	163.49	163.69	3,257,000	-1.13(-0.68%)
Jun 20, 2019	164.82	165.77	162.93	164.81	1,403,939	+1.24(+0.76%)
Jun 19, 2019	162.32	163.91	161.90	163.57	1,292,326	+1.24(+0.77%)
Jun 18, 2019	161.61	163.17	161.47	162.33	1,646,286	+0.87(+0.54%)
Jun 17, 2019	163.36	164.21	161.16	161.46	1,417,139	-1.93(-1.18%)
Jun 14, 2019	163.59	163.97	162.19	163.39	1,384,276	+0.30(+0.18%)
Jun 13, 2019	164.77	164.86	161.23	163.09	1,940,986	-1.77(-1.08%)
Jun 12, 2019	164.50	166.01	163.97	164.86	1,401,633	+0.11(+0.07%)
Jun 11, 2019	168.76	169.35	163.72	164.75	3,023,151	-3.67(-2.18%)
Jun 10, 2019	168.49	169.57	168.02	168.43	1,561,882	+0.89(+0.53%)
Jun 07, 2019	165.55	168.26	165.55	167.54	1,332,283	+1.63(+0.98%)
Jun 06, 2019	165.12	166.35	162.73	165.91	1,569,673	+0.83(+0.51%)
Jun 05, 2019	161.13	165.17	161.06	165.07	1,974,033	+4.06(+2.52%)
Jun 04, 2019	160.54	161.60	158.98	161.01	1,628,384	+1.62(+1.02%)
Jun 03, 2019	158.94	159.57	157.71	159.39	2,113,913	+0.73(+0.46%)
May 31, 2019	156.96	159.15	156.96	158.66	2,158,239	-0.20(-0.12%)
May 30, 2019	157.48	159.61	157.30	158.86	1,433,099	+1.52(+0.97%)
May 29, 2019	154.70	157.56	154.70	157.34	2,443,489	+2.69(+1.74%)
May 28, 2019	154.81	157.69	154.42	154.65	3,097,078	-0.54(-0.35%)
May 24, 2019	154.99	155.48	153.24	155.19	969,415	+0.92(+0.60%)
May 23, 2019	152.78	154.84	152.72	154.27	1,440,537	+0.81(+0.53%)
May 22, 2019	153.80	154.55	152.82	153.46	936,792	-0.62(-0.40%)
May 21, 2019	153.92	155.09	153.51	154.08	1,357,823	+0.67(+0.44%)
May 20, 2019	151.90	153.77	151.86	153.41	1,514,138	+1.58(+1.04%)
May 17, 2019	150.46	152.57	150.46	151.83	1,481,731	+0.88(+0.58%)
May 16, 2019	150.84	151.68	149.91	150.96	1,284,983	+0.79(+0.53%)
May 15, 2019	150.22	151.72	149.69	150.17	1,205,498	-1.21(-0.80%)
May 14, 2019	150.70	152.68	150.40	151.37	1,913,713	+0.82(+0.54%)
May 13, 2019	149.48	151.65	149.31	150.55	2,083,317	-0.53(-0.35%)
May 10, 2019	148.57	151.16	148.15	151.08	1,856,129	+2.42(+1.63%)
May 09, 2019	146.00	149.59	145.79	148.66	1,893,258	+1.48(+1.00%)
May 08, 2019	147.39	148.50	146.33	147.18	1,875,962	+0.09(+0.06%)
May 07, 2019	146.26	149.45	146.26	147.09	3,048,758	-0.03(-0.02%)
May 06, 2019	141.23	147.37	141.23	147.13	1,959,005	+3.50(+2.44%)
May 03, 2019	142.85	143.95	142.30	143.62	2,267,459	+0.92(+0.64%)
May 02, 2019	144.46	144.46	142.51	142.71	3,031,832	-2.06(-1.43%)

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.