Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	159.18	159.40	154.05	155.01	2,137,537	-4.10(-2.58%)
Jul 30, 2019	158.30	159.77	156.90	159.11	1,496,791	-0.22(-0.13%)
Jul 29, 2019	159.35	160.22	158.27	159.33	1,559,735	-0.12(-0.08%)
Jul 26, 2019	156.29	160.01	156.13	159.45	2,083,807	+3.26(+2.09%)
Jul 25, 2019	156.28	156.59	154.73	156.19	1,261,654	-0.25(-0.16%)
Jul 24, 2019	155.15	157.66	154.47	156.44	1,897,387	-1.09(-0.70%)
Jul 23, 2019	155.42	158.09	154.84	157.54	2,326,175	+3.00(+1.94%)
Jul 22, 2019	154.97	155.88	153.99	154.54	1,036,887	-0.44(-0.28%)
Jul 19, 2019	153.52	155.87	153.03	154.98	2,875,012	+2.22(+1.45%)
Jul 18, 2019	152.30	153.34	151.62	152.76	1,507,046	+0.15(+0.10%)
Jul 17, 2019	155.41	155.88	152.61	152.61	1,462,075	-2.87(-1.85%)
Jul 16, 2019	154.60	155.90	154.17	155.48	1,437,531	+0.14(+0.09%)
Jul 15, 2019	156.18	157.03	154.68	155.34	2,119,898	+0.59(+0.38%)
Jul 12, 2019	151.71	154.79	151.70	154.75	2,424,269	+3.85(+2.55%)
Jul 11, 2019	150.40	150.94	149.14	150.91	2,150,870	+0.42(+0.28%)
Jul 10, 2019	151.79	152.66	150.31	150.48	1,873,553	-2.38(-1.56%)
Jul 09, 2019	151.60	153.10	150.76	152.86	1,588,027	-0.51(-0.33%)
Jul 08, 2019	152.57	154.10	151.61	153.37	1,479,081	+0.44(+0.29%)
Jul 05, 2019	153.09	153.47	151.18	152.93	1,380,335	-1.75(-1.13%)
Jul 03, 2019	155.17	155.18	152.34	154.68	981,526	+0.15(+0.10%)
Jul 02, 2019	154.81	155.03	153.55	154.53	1,465,043	-0.01(-0.01%)
Jul 01, 2019	157.49	158.03	152.49	154.54	2,594,107	-0.53(-0.34%)
Jun 28, 2019	154.25	156.33	154.25	155.07	6,961,838	+0.83(+0.54%)
Jun 27, 2019	154.62	154.84	153.19	154.24	2,214,288	-0.51(-0.33%)
Jun 26, 2019	154.73	155.17	154.28	154.74	2,174,606	-0.18(-0.11%)
Jun 25, 2019	155.93	155.93	154.55	154.92	2,238,043	-0.53(-0.34%)
Jun 24, 2019	153.82	156.85	153.60	155.45	2,772,319	+2.42(+1.58%)
Jun 21, 2019	152.26	153.42	151.01	153.03	2,555,753	+1.42(+0.93%)
Jun 20, 2019	151.14	151.96	149.83	151.61	2,088,080	+2.63(+1.76%)
Jun 19, 2019	148.45	150.40	148.18	148.99	1,794,307	+0.52(+0.35%)
Jun 18, 2019	145.21	149.01	144.86	148.46	2,809,377	+4.67(+3.24%)
Jun 17, 2019	142.80	144.57	141.83	143.80	1,869,707	+2.66(+1.89%)
Jun 14, 2019	141.27	141.68	139.28	141.13	1,087,915	-0.02(-0.01%)
Jun 13, 2019	139.36	141.81	138.79	141.15	1,280,165	+2.55(+1.84%)
Jun 12, 2019	139.03	139.59	137.59	138.60	1,442,901	-1.13(-0.81%)
Jun 11, 2019	141.08	142.11	138.66	139.73	2,168,308	+0.18(+0.13%)
Jun 10, 2019	139.42	140.87	139.40	139.55	1,834,176	+1.03(+0.74%)
Jun 07, 2019	137.20	138.98	136.52	138.52	1,670,198	+2.07(+1.52%)
Jun 06, 2019	135.94	137.09	134.92	136.46	1,493,588	+0.25(+0.18%)
Jun 05, 2019	136.27	136.88	134.29	136.21	1,754,320	+0.56(+0.41%)
Jun 04, 2019	135.07	136.54	134.03	135.65	2,009,692	+2.17(+1.63%)
Jun 03, 2019	129.98	133.95	129.98	133.47	2,376,381	+2.91(+2.23%)
May 31, 2019	129.94	131.12	128.36	130.57	2,368,852	-1.41(-1.07%)
May 30, 2019	131.63	133.85	131.63	131.98	3,300,396	+0.51(+0.39%)
May 29, 2019	127.78	131.69	127.19	131.46	3,234,716	+3.32(+2.59%)
May 28, 2019	130.85	130.85	128.13	128.15	2,138,459	-1.29(-0.99%)
May 24, 2019	128.72	129.85	128.02	129.43	2,755,645	+2.31(+1.82%)
May 23, 2019	127.31	128.37	126.17	127.12	2,774,387	-2.15(-1.66%)
May 22, 2019	128.47	130.49	128.29	129.27	2,819,983	-0.10(-0.08%)
May 21, 2019	127.67	129.94	127.21	129.38	3,829,603	+3.28(+2.60%)
May 20, 2019	124.79	126.69	123.59	126.10	3,988,509	+0.51(+0.41%)
May 17, 2019	130.41	131.69	124.05	125.59	8,392,216	-10.41(-7.65%)
May 16, 2019	136.18	137.92	135.07	135.99	3,104,702	+1.07(+0.79%)
May 15, 2019	135.81	136.57	134.16	134.92	2,501,889	-2.11(-1.54%)
May 14, 2019	136.21	138.73	135.49	137.03	2,496,411	+0.77(+0.57%)
May 13, 2019	139.73	140.23	135.24	136.26	3,405,932	-9.10(-6.26%)
May 10, 2019	144.22	145.63	141.56	145.36	1,882,864	+0.53(+0.37%)
May 09, 2019	143.22	145.59	141.40	144.83	2,174,968	-0.10(-0.07%)
May 08, 2019	146.39	146.98	144.71	144.93	1,939,373	-2.02(-1.38%)
May 07, 2019	147.50	148.00	144.66	146.95	2,342,651	-2.25(-1.51%)
May 06, 2019	150.21	150.44	147.30	149.21	3,127,301	-6.27(-4.03%)
May 03, 2019	153.81	155.78	153.18	155.48	1,128,065	+2.60(+1.70%)
May 02, 2019	153.69	155.24	151.04	152.88	1,827,573	-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.