Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	163.30	163.42	159.29	159.90	2,143,726	-2.19(-1.35%)
Jul 30, 2019	160.51	162.27	159.20	162.09	933,958	+0.01(+0.01%)
Jul 29, 2019	156.94	162.32	156.94	162.08	1,661,412	+4.65(+2.95%)
Jul 26, 2019	157.54	157.74	156.15	157.43	1,914,739	+0.71(+0.45%)
Jul 25, 2019	160.65	160.81	156.30	156.73	2,168,629	-4.45(-2.76%)
Jul 24, 2019	160.82	161.42	155.75	161.18	1,931,017	-0.77(-0.48%)
Jul 23, 2019	160.42	162.76	158.71	161.95	1,745,763	+1.40(+0.87%)
Jul 22, 2019	163.53	163.53	160.41	160.55	1,792,741	-2.90(-1.77%)
Jul 19, 2019	167.12	167.12	163.25	163.44	1,190,947	-3.06(-1.84%)
Jul 18, 2019	167.30	168.74	164.02	166.50	1,827,429	-1.45(-0.86%)
Jul 17, 2019	167.89	171.12	167.56	167.95	1,625,621	-1.39(-0.82%)
Jul 16, 2019	167.07	171.38	166.24	169.34	3,249,315	+2.76(+1.65%)
Jul 15, 2019	168.49	169.21	165.96	166.59	1,919,561	-2.05(-1.22%)
Jul 12, 2019	164.58	169.10	163.97	168.64	4,061,462	+3.64(+2.21%)
Jul 11, 2019	168.94	174.81	162.80	165.00	10,695,548	+13.96(+9.24%)
Jul 10, 2019	150.50	151.78	149.90	151.04	1,008,053	+0.73(+0.49%)
Jul 09, 2019	150.74	151.81	150.04	150.31	1,070,231	-1.88(-1.24%)
Jul 08, 2019	153.62	153.81	150.72	152.19	1,277,677	-1.61(-1.05%)
Jul 05, 2019	154.34	155.45	153.24	153.80	916,881	-1.31(-0.84%)
Jul 03, 2019	152.75	156.15	152.44	155.11	1,232,072	+2.84(+1.87%)
Jul 02, 2019	149.55	152.29	148.04	152.27	1,846,934	+2.88(+1.93%)
Jul 01, 2019	149.55	150.41	148.60	149.39	1,823,746	+1.13(+0.76%)
Jun 28, 2019	148.73	149.75	147.27	148.26	3,453,077	-0.32(-0.22%)
Jun 27, 2019	148.00	149.35	147.14	148.58	1,447,639	+0.92(+0.62%)
Jun 26, 2019	150.80	151.16	147.15	147.66	1,626,343	-2.98(-1.98%)
Jun 25, 2019	150.15	151.33	149.47	150.64	1,323,873	-0.36(-0.24%)
Jun 24, 2019	151.50	151.50	149.63	151.00	1,492,440	-0.65(-0.43%)
Jun 21, 2019	150.83	153.02	149.27	151.65	3,246,385	+1.32(+0.88%)
Jun 20, 2019	151.15	151.33	149.40	150.33	1,643,288	-0.42(-0.28%)
Jun 19, 2019	150.56	152.16	148.65	150.75	2,536,079	+0.34(+0.23%)
Jun 18, 2019	150.56	151.57	149.34	150.41	1,659,711	+0.69(+0.46%)
Jun 17, 2019	149.11	150.25	148.71	149.72	1,040,386	+0.66(+0.44%)
Jun 14, 2019	149.00	150.48	147.45	149.07	1,565,861	+0.28(+0.19%)
Jun 13, 2019	147.28	148.87	146.35	148.78	1,011,692	+1.92(+1.31%)
Jun 12, 2019	146.61	147.20	145.48	146.86	1,319,824	-0.27(-0.19%)
Jun 11, 2019	147.65	149.04	146.85	147.14	1,342,534	-0.18(-0.12%)
Jun 10, 2019	148.56	149.13	147.11	147.32	1,557,362	-0.87(-0.58%)
Jun 07, 2019	145.33	148.68	144.85	148.18	1,979,031	+3.53(+2.44%)
Jun 06, 2019	144.63	145.54	144.08	144.65	1,382,166	-0.09(-0.06%)
Jun 05, 2019	146.22	146.22	143.17	144.74	2,331,556	-0.22(-0.16%)
Jun 04, 2019	142.93	145.66	142.49	144.96	2,392,205	+3.42(+2.42%)
Jun 03, 2019	138.90	142.33	138.80	141.54	2,634,612	+2.25(+1.61%)
May 31, 2019	138.23	139.63	136.46	139.29	2,524,399	+0.03(+0.02%)
May 30, 2019	139.47	140.84	138.33	139.26	1,361,081	-0.40(-0.28%)
May 29, 2019	137.32	140.17	135.91	139.66	2,152,996	+1.81(+1.31%)
May 28, 2019	140.42	141.31	137.63	137.85	4,771,904	-2.81(-2.00%)
May 24, 2019	141.47	141.93	139.98	140.66	2,390,714	-0.50(-0.35%)
May 23, 2019	142.42	143.41	140.22	141.16	2,473,785	-2.65(-1.84%)
May 22, 2019	145.83	145.83	141.98	143.81	2,689,641	-1.72(-1.18%)
May 21, 2019	145.09	147.01	143.92	145.54	3,166,357	+0.93(+0.64%)
May 20, 2019	144.92	146.64	143.79	144.61	2,155,985	-1.12(-0.77%)
May 17, 2019	144.33	147.74	144.10	145.73	1,656,082	+1.01(+0.70%)
May 16, 2019	145.87	148.72	144.34	144.72	2,347,197	-1.39(-0.95%)
May 15, 2019	146.00	146.79	142.30	146.11	2,225,328	-0.02(-0.01%)
May 14, 2019	148.04	149.34	146.09	146.13	2,944,667	-1.91(-1.29%)
May 13, 2019	146.29	148.36	145.08	148.04	2,487,698	-1.05(-0.71%)
May 10, 2019	146.93	149.31	144.38	149.09	2,333,117	+2.43(+1.66%)
May 09, 2019	145.71	148.09	144.93	146.67	1,787,643	-0.61(-0.41%)
May 08, 2019	145.85	148.49	144.38	147.28	1,913,779	+1.27(+0.87%)
May 07, 2019	148.30	149.53	144.17	146.01	2,497,826	-3.42(-2.29%)
May 06, 2019	142.24	149.95	141.39	149.43	3,453,297	+5.62(+3.91%)
May 03, 2019	148.84	149.38	140.97	143.81	6,123,595	-5.07(-3.41%)
May 02, 2019	154.12	154.32	143.50	148.89	5,191,522	-3.56(-2.33%)

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.