Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	120.16	120.22	115.78	117.09	5,419,080	-3.61(-2.99%)
Jul 30, 2019	119.94	121.05	119.67	120.70	2,811,703	-0.54(-0.45%)
Jul 29, 2019	120.63	121.43	119.60	121.24	4,374,586	+0.41(+0.34%)
Jul 26, 2019	122.00	122.10	120.77	120.83	3,938,100	-0.25(-0.21%)
Jul 25, 2019	122.57	122.70	120.86	121.08	5,588,785	-2.23(-1.81%)
Jul 24, 2019	120.91	123.56	120.70	123.31	6,883,711	+3.20(+2.66%)
Jul 23, 2019	119.60	120.12	118.83	120.11	4,142,697	+1.32(+1.11%)
Jul 22, 2019	117.25	118.97	117.21	118.79	5,037,895	+2.33(+2.00%)
Jul 19, 2019	116.88	117.52	116.39	116.46	4,386,500	+0.01(+0.01%)
Jul 18, 2019	114.65	116.73	114.61	116.45	5,234,688	+2.06(+1.80%)
Jul 17, 2019	114.78	115.04	114.05	114.39	2,689,269	+0.41(+0.36%)
Jul 16, 2019	114.55	114.62	113.48	113.98	3,704,342	-1.19(-1.03%)
Jul 15, 2019	114.91	115.59	114.51	115.17	2,645,783	+0.92(+0.81%)
Jul 12, 2019	112.62	114.31	112.62	114.25	3,549,700	+2.06(+1.84%)
Jul 11, 2019	112.51	112.61	111.61	112.19	3,842,275	+0.31(+0.28%)
Jul 10, 2019	111.97	113.37	111.68	111.88	4,610,825	+1.10(+0.99%)
Jul 09, 2019	109.27	110.94	109.09	110.78	4,009,977	+0.77(+0.70%)
Jul 08, 2019	109.68	110.23	109.22	110.01	3,857,740	-0.72(-0.65%)
Jul 05, 2019	110.25	110.97	109.60	110.73	3,988,300	-0.82(-0.74%)
Jul 03, 2019	111.82	111.93	110.80	111.55	2,011,000	-0.41(-0.37%)
Jul 02, 2019	112.98	112.99	111.46	111.96	4,252,007	-1.33(-1.17%)
Jul 01, 2019	115.10	115.96	112.54	113.29	9,121,484	+3.11(+2.82%)
Jun 28, 2019	111.50	111.59	110.11	110.18	5,927,400	+0.11(+0.10%)
Jun 27, 2019	109.33	110.61	109.33	110.07	5,222,548	+1.51(+1.39%)
Jun 26, 2019	107.80	109.34	107.79	108.56	7,319,594	+3.07(+2.91%)
Jun 25, 2019	107.32	107.68	105.42	105.49	6,157,201	-1.86(-1.73%)
Jun 24, 2019	107.41	107.79	106.95	107.35	6,124,423	+0.20(+0.19%)
Jun 21, 2019	107.13	108.01	106.84	107.15	5,239,100	-0.51(-0.47%)
Jun 20, 2019	108.77	109.20	107.10	107.66	5,575,890	+1.23(+1.16%)
Jun 19, 2019	106.75	107.24	105.94	106.43	4,717,627	+0.25(+0.24%)
Jun 18, 2019	102.93	106.91	102.93	106.18	13,862,587	+4.15(+4.07%)
Jun 17, 2019	102.61	102.93	101.78	102.03	6,176,163	-0.63(-0.61%)
Jun 14, 2019	102.59	103.05	101.98	102.66	5,933,400	-2.62(-2.49%)
Jun 13, 2019	105.46	105.71	104.58	105.28	3,577,349	+0.52(+0.50%)
Jun 12, 2019	106.06	106.24	104.66	104.76	4,024,561	-2.32(-2.17%)
Jun 11, 2019	108.36	108.80	106.42	107.08	8,103,833	+0.39(+0.37%)
Jun 10, 2019	105.39	107.85	105.20	106.69	8,609,205	+2.60(+2.50%)
Jun 07, 2019	103.33	104.36	102.97	104.09	5,674,100	+1.33(+1.29%)
Jun 06, 2019	101.53	103.11	101.16	102.76	5,021,130	+1.40(+1.38%)
Jun 05, 2019	103.03	103.28	100.24	101.36	10,559,503	-0.78(-0.76%)
Jun 04, 2019	99.68	102.19	99.06	102.14	6,961,429	+4.02(+4.10%)
Jun 03, 2019	99.31	100.07	97.65	98.12	6,731,741	-0.11(-0.11%)
May 31, 2019	98.59	99.92	97.93	98.23	13,959,100	-1.41(-1.42%)
May 30, 2019	99.20	100.52	98.97	99.64	7,622,695	+0.76(+0.77%)
May 29, 2019	97.73	99.29	97.61	98.88	13,705,011	+0.33(+0.33%)
May 28, 2019	100.00	100.32	98.46	98.55	5,867,066	-0.88(-0.89%)
May 24, 2019	100.86	101.33	99.43	99.43	9,545,900	-0.36(-0.36%)
May 23, 2019	99.90	100.36	98.50	99.79	11,549,079	-1.94(-1.91%)
May 22, 2019	101.93	102.73	101.49	101.73	10,899,305	-1.82(-1.76%)
May 21, 2019	103.43	106.70	102.57	103.55	9,899,590	+2.31(+2.28%)
May 20, 2019	102.10	102.82	100.58	101.24	18,870,960	-4.19(-3.97%)
May 17, 2019	105.87	108.05	105.10	105.43	19,491,600	-2.07(-1.93%)
May 16, 2019	107.47	108.63	106.83	107.50	11,683,103	-1.54(-1.41%)
May 15, 2019	106.77	109.75	106.66	109.04	12,854,000	+1.00(+0.93%)
May 14, 2019	106.88	108.54	106.36	108.04	10,849,308	+2.70(+2.56%)
May 13, 2019	106.75	107.52	104.93	105.34	17,638,416	-5.12(-4.64%)
May 10, 2019	109.80	111.23	107.98	110.46	13,496,100	-0.12(-0.11%)
May 09, 2019	110.25	111.11	108.14	110.58	18,424,498	-1.58(-1.41%)
May 08, 2019	112.23	113.87	112.00	112.16	8,917,916	-0.81(-0.72%)
May 07, 2019	114.24	114.51	111.76	112.97	11,569,021	-2.64(-2.28%)
May 06, 2019	113.64	115.71	113.19	115.61	6,786,512	-1.88(-1.60%)
May 03, 2019	117.17	117.57	116.40	117.49	6,163,600	+1.04(+0.89%)
May 02, 2019	115.37	117.54	115.16	116.45	6,793,784	+1.09(+0.94%)

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.