Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	100.31	102.77	99.89	101.13	5,963,584	+0.24(+0.24%)
Jul 30, 2019	100.53	102.12	99.32	100.89	5,024,792	-0.03(-0.03%)
Jul 29, 2019	100.31	102.33	100.31	100.92	3,439,037	+0.42(+0.42%)
Jul 26, 2019	100.17	101.39	99.82	100.50	3,739,000	+0.42(+0.42%)
Jul 25, 2019	100.78	102.46	99.95	100.08	4,952,124	-0.65(-0.65%)
Jul 24, 2019	100.58	101.79	99.47	100.73	4,053,308	+0.28(+0.28%)
Jul 23, 2019	100.06	101.55	98.45	100.45	5,492,367	+0.88(+0.89%)
Jul 22, 2019	99.25	99.66	98.27	99.57	3,118,310	+0.45(+0.45%)
Jul 19, 2019	100.71	100.73	98.93	99.13	5,193,685	-1.44(-1.43%)
Jul 18, 2019	100.09	100.70	99.54	100.57	3,482,815	+1.16(+1.17%)
Jul 17, 2019	101.50	101.78	99.40	99.41	3,778,461	-1.61(-1.59%)
Jul 16, 2019	101.18	101.36	100.22	101.01	2,377,039	+0.32(+0.32%)
Jul 15, 2019	100.53	101.33	99.87	100.69	4,745,942	+0.17(+0.17%)
Jul 12, 2019	101.61	101.61	97.60	100.52	7,768,550	-1.42(-1.39%)
Jul 11, 2019	103.53	104.19	101.27	101.94	7,099,027	-4.37(-4.11%)
Jul 10, 2019	105.14	106.42	104.58	106.31	3,596,292	+1.35(+1.28%)
Jul 09, 2019	103.82	105.23	103.82	104.97	2,927,751	+1.45(+1.40%)
Jul 08, 2019	104.40	104.70	102.95	103.52	3,230,507	-1.21(-1.15%)
Jul 05, 2019	105.87	106.16	104.47	104.72	2,632,932	-1.49(-1.40%)
Jul 03, 2019	106.63	107.18	105.61	106.21	3,994,214	+0.20(+0.19%)
Jul 02, 2019	104.72	106.02	104.33	106.00	2,524,779	+1.35(+1.29%)
Jul 01, 2019	103.32	104.74	102.70	104.65	3,489,030	+1.81(+1.76%)
Jun 28, 2019	103.69	103.81	102.12	102.84	9,651,140	-0.63(-0.61%)
Jun 27, 2019	103.72	104.16	103.18	103.47	3,895,407	+0.12(+0.12%)
Jun 26, 2019	106.57	106.70	102.68	103.35	5,038,948	-3.73(-3.48%)
Jun 25, 2019	107.22	108.45	106.91	107.08	2,273,280	-0.25(-0.23%)
Jun 24, 2019	106.82	107.81	106.48	107.33	2,769,168	+0.13(+0.12%)
Jun 21, 2019	107.44	107.61	106.57	107.20	4,335,612	-0.06(-0.06%)
Jun 20, 2019	108.00	108.67	106.99	107.27	3,059,669	+0.31(+0.29%)
Jun 19, 2019	106.77	107.67	106.14	106.96	3,577,419	+0.54(+0.51%)
Jun 18, 2019	105.50	106.59	105.10	106.42	3,090,455	+1.16(+1.10%)
Jun 17, 2019	103.63	105.28	103.35	105.26	3,266,752	+1.54(+1.49%)
Jun 14, 2019	104.08	104.19	103.04	103.72	3,434,446	-0.07(-0.07%)
Jun 13, 2019	107.12	107.12	102.67	103.80	9,132,677	-3.17(-2.97%)
Jun 12, 2019	104.58	107.21	104.43	106.97	4,087,074	+2.81(+2.70%)
Jun 11, 2019	106.54	107.30	103.82	104.16	6,120,490	-1.60(-1.51%)
Jun 10, 2019	107.68	107.68	105.71	105.75	8,804,137	-4.10(-3.73%)
Jun 07, 2019	109.71	110.41	109.43	109.86	2,936,947	+0.79(+0.72%)
Jun 06, 2019	108.93	110.41	108.86	109.07	4,182,620	+0.45(+0.41%)
Jun 05, 2019	109.56	109.89	108.17	108.62	4,498,775	-0.50(-0.46%)
Jun 04, 2019	109.61	110.40	108.98	109.12	3,364,159	+0.73(+0.68%)
Jun 03, 2019	108.17	109.27	107.71	108.39	5,087,037	+0.77(+0.72%)
May 31, 2019	107.06	109.14	106.74	107.62	6,569,833	+0.04(+0.03%)
May 30, 2019	107.20	107.95	106.71	107.58	2,508,235	+0.38(+0.35%)
May 29, 2019	107.35	107.49	106.22	107.20	6,300,075	-0.25(-0.23%)
May 28, 2019	108.69	109.91	107.41	107.45	5,285,831	-0.96(-0.88%)
May 24, 2019	109.10	109.11	108.09	108.41	2,213,537	-0.02(-0.02%)
May 23, 2019	109.31	109.50	108.12	108.43	3,935,950	-1.09(-0.99%)
May 22, 2019	107.79	109.89	107.79	109.51	4,238,360	+1.30(+1.20%)
May 21, 2019	108.64	109.34	108.17	108.22	2,812,978	+0.33(+0.30%)
May 20, 2019	107.56	107.95	106.75	107.89	3,277,981	+0.20(+0.19%)
May 17, 2019	107.40	108.28	106.95	107.69	3,350,093	-0.67(-0.62%)
May 16, 2019	106.35	109.24	106.35	108.35	4,216,646	+1.63(+1.53%)
May 15, 2019	106.38	106.93	105.53	106.72	4,034,913	+0.63(+0.59%)
May 14, 2019	105.90	106.64	105.72	106.10	3,974,110	+0.53(+0.50%)
May 13, 2019	106.02	106.33	105.11	105.57	4,641,764	-1.71(-1.59%)
May 10, 2019	106.73	107.37	105.43	107.28	3,965,487	+0.39(+0.36%)
May 09, 2019	106.95	107.21	105.94	106.89	6,303,888	-0.41(-0.39%)
May 08, 2019	106.36	107.90	106.36	107.31	3,241,998	+1.21(+1.14%)
May 07, 2019	107.35	107.53	105.65	106.10	5,553,482	-1.58(-1.47%)
May 06, 2019	106.91	108.07	106.43	107.67	6,448,168	-0.24(-0.22%)
May 03, 2019	109.33	109.33	107.57	107.92	6,170,101	-1.43(-1.31%)
May 02, 2019	109.33	109.45	107.87	109.35	4,516,748	+0.26(+0.24%)

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.