Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	158.56	158.78	153.45	154.41	2,145,909	-4.08(-2.58%)
Jul 30, 2019	157.68	159.15	156.29	158.49	1,502,653	-0.21(-0.14%)
Jul 29, 2019	158.73	159.60	157.65	158.71	1,565,844	-0.12(-0.08%)
Jul 26, 2019	155.69	159.39	155.52	158.83	2,091,968	+3.24(+2.09%)
Jul 25, 2019	155.67	155.98	154.13	155.58	1,266,595	-0.25(-0.16%)
Jul 24, 2019	154.55	157.04	153.87	155.84	1,904,818	-1.09(-0.69%)
Jul 23, 2019	154.81	157.47	154.23	156.93	2,335,285	+2.99(+1.94%)
Jul 22, 2019	154.36	155.28	153.39	153.93	1,040,948	-0.44(-0.28%)
Jul 19, 2019	152.92	155.27	152.43	154.37	2,886,272	+2.21(+1.45%)
Jul 18, 2019	151.71	152.74	151.03	152.16	1,512,949	+0.15(+0.10%)
Jul 17, 2019	154.80	155.28	152.01	152.01	1,467,802	-2.86(-1.85%)
Jul 16, 2019	154.00	155.29	153.57	154.87	1,443,162	+0.14(+0.09%)
Jul 15, 2019	155.57	156.42	154.07	154.74	2,128,201	+0.59(+0.38%)
Jul 12, 2019	151.12	154.19	151.11	154.15	2,433,764	+3.83(+2.55%)
Jul 11, 2019	149.81	150.35	148.56	150.32	2,159,294	+0.42(+0.28%)
Jul 10, 2019	151.20	152.06	149.72	149.90	1,880,891	-2.37(-1.55%)
Jul 09, 2019	151.01	152.51	150.18	152.26	1,594,247	-0.50(-0.33%)
Jul 08, 2019	151.98	153.50	151.01	152.77	1,484,874	+0.44(+0.29%)
Jul 05, 2019	152.50	152.87	150.59	152.33	1,385,741	-1.74(-1.13%)
Jul 03, 2019	154.57	154.58	151.74	154.07	985,370	+0.15(+0.10%)
Jul 02, 2019	154.20	154.43	152.95	153.92	1,470,781	-0.01(-0.01%)
Jul 01, 2019	156.88	157.41	151.89	153.93	2,604,268	-0.53(-0.34%)
Jun 28, 2019	153.64	155.72	153.64	154.46	6,989,106	+0.83(+0.54%)
Jun 27, 2019	154.02	154.24	152.59	153.63	2,222,961	-0.50(-0.33%)
Jun 26, 2019	154.13	154.56	153.68	154.14	2,183,123	-0.18(-0.11%)
Jun 25, 2019	155.32	155.32	153.94	154.31	2,246,809	-0.53(-0.34%)
Jun 24, 2019	153.22	156.24	153.01	154.84	2,783,177	+2.41(+1.58%)
Jun 21, 2019	151.67	152.82	150.42	152.43	2,565,763	+1.41(+0.93%)
Jun 20, 2019	150.55	151.36	149.25	151.02	2,096,259	+2.62(+1.76%)
Jun 19, 2019	147.88	149.81	147.60	148.40	1,801,334	+0.52(+0.35%)
Jun 18, 2019	144.65	148.43	144.29	147.88	2,820,380	+4.65(+3.24%)
Jun 17, 2019	142.24	144.01	141.28	143.24	1,877,030	+2.65(+1.89%)
Jun 14, 2019	140.72	141.12	138.74	140.58	1,092,176	-0.02(-0.01%)
Jun 13, 2019	138.82	141.26	138.25	140.60	1,285,179	+2.54(+1.84%)
Jun 12, 2019	138.49	139.04	137.06	138.06	1,448,552	-1.12(-0.81%)
Jun 11, 2019	140.53	141.56	138.11	139.18	2,176,800	+0.18(+0.13%)
Jun 10, 2019	138.88	140.32	138.86	139.00	1,841,359	+1.02(+0.74%)
Jun 07, 2019	136.67	138.44	135.99	137.98	1,676,740	+2.06(+1.52%)
Jun 06, 2019	135.41	136.56	134.39	135.92	1,499,438	+0.25(+0.19%)
Jun 05, 2019	135.74	136.35	133.76	135.67	1,761,191	+0.56(+0.41%)
Jun 04, 2019	134.54	136.01	133.51	135.12	2,017,564	+2.16(+1.63%)
Jun 03, 2019	129.47	133.43	129.47	132.96	2,385,689	+2.90(+2.23%)
May 31, 2019	129.44	130.61	127.86	130.06	2,378,130	-1.40(-1.07%)
May 30, 2019	131.12	133.33	131.12	131.46	3,313,322	+0.51(+0.39%)
May 29, 2019	127.28	131.17	126.69	130.95	3,247,385	+3.30(+2.59%)
May 28, 2019	130.34	130.34	127.63	127.65	2,146,835	-1.28(-0.99%)
May 24, 2019	128.21	129.34	127.52	128.93	2,766,438	+2.30(+1.82%)
May 23, 2019	126.81	127.87	125.68	126.63	2,785,254	-2.14(-1.66%)
May 22, 2019	127.97	129.98	127.79	128.77	2,831,028	-0.10(-0.08%)
May 21, 2019	127.17	129.44	126.71	128.87	3,844,603	+3.27(+2.60%)
May 20, 2019	124.31	126.19	123.11	125.61	4,004,131	+0.51(+0.41%)
May 17, 2019	129.90	131.17	123.56	125.10	8,425,086	-10.36(-7.65%)
May 16, 2019	135.65	137.38	134.54	135.46	3,116,862	+1.07(+0.79%)
May 15, 2019	135.28	136.03	133.63	134.39	2,511,688	-2.11(-1.54%)
May 14, 2019	135.67	138.19	134.96	136.50	2,506,188	+0.77(+0.57%)
May 13, 2019	139.18	139.68	134.71	135.73	3,419,272	-9.06(-6.26%)
May 10, 2019	143.65	145.06	141.01	144.79	1,890,239	+0.53(+0.37%)
May 09, 2019	142.66	145.03	140.84	144.27	2,183,486	-0.10(-0.07%)
May 08, 2019	145.81	146.41	144.15	144.37	1,946,969	-2.01(-1.38%)
May 07, 2019	146.92	147.42	144.10	146.38	2,351,826	-2.25(-1.51%)
May 06, 2019	149.62	149.85	146.72	148.63	3,139,549	-6.24(-4.03%)
May 03, 2019	153.21	155.17	152.58	154.87	1,132,483	+2.59(+1.70%)
May 02, 2019	153.09	154.63	150.45	152.28	1,834,731	-0.39(-0.26%)

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.