Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	141.05	142.90	136.11	139.11	6,088,848	-0.89(-0.64%)
Jul 30, 2019	141.50	143.90	139.56	140.00	4,477,613	-1.50(-1.06%)
Jul 29, 2019	150.00	150.39	140.08	141.50	5,346,342	-8.45(-5.64%)
Jul 26, 2019	148.15	150.37	148.08	149.95	3,136,300	+1.97(+1.33%)
Jul 25, 2019	147.61	149.50	146.20	147.98	2,323,652	+0.37(+0.25%)
Jul 24, 2019	145.46	147.71	143.17	147.61	2,389,609	+2.04(+1.40%)
Jul 23, 2019	148.20	148.99	143.48	145.57	2,811,019	-1.89(-1.28%)
Jul 22, 2019	146.19	150.44	146.02	147.46	3,454,869	+1.84(+1.26%)
Jul 19, 2019	146.90	147.69	145.00	145.62	2,771,600	-0.36(-0.25%)
Jul 18, 2019	144.43	147.16	143.31	145.98	3,994,841	+0.12(+0.08%)
Jul 17, 2019	142.77	146.47	142.26	145.86	2,459,156	+3.27(+2.29%)
Jul 16, 2019	146.00	147.35	141.61	142.59	3,080,191	-2.81(-1.93%)
Jul 15, 2019	142.38	145.87	140.86	145.40	2,606,357	+3.25(+2.29%)
Jul 12, 2019	144.00	144.89	140.67	142.15	2,886,800	-2.11(-1.46%)
Jul 11, 2019	146.16	146.90	142.71	144.26	2,729,944	-1.18(-0.81%)
Jul 10, 2019	147.60	149.98	145.15	145.44	3,418,554	+0.19(+0.13%)
Jul 09, 2019	144.49	146.85	143.15	145.25	3,101,413	+0.52(+0.36%)
Jul 08, 2019	138.51	145.58	138.10	144.73	3,553,590	+4.46(+3.18%)
Jul 05, 2019	138.43	140.29	134.75	140.27	3,430,300	+1.06(+0.76%)
Jul 03, 2019	138.60	140.99	138.21	139.21	2,256,700	+1.71(+1.24%)
Jul 02, 2019	137.73	139.50	136.52	137.50	2,786,483	+0.64(+0.47%)
Jul 01, 2019	138.32	139.15	135.26	136.86	3,075,266	+0.51(+0.37%)
Jun 28, 2019	137.46	138.78	134.01	136.35	4,233,300	-0.97(-0.71%)
Jun 27, 2019	133.96	138.40	133.48	137.32	3,462,234	+3.14(+2.34%)
Jun 26, 2019	137.18	139.50	133.55	134.18	3,558,403	-0.69(-0.51%)
Jun 25, 2019	138.51	138.75	133.68	134.87	3,550,087	-3.54(-2.56%)
Jun 24, 2019	144.53	144.70	137.68	138.41	3,781,916	-5.59(-3.88%)
Jun 21, 2019	145.15	146.88	142.75	144.00	4,127,300	-2.66(-1.81%)
Jun 20, 2019	149.46	151.00	145.05	146.66	3,467,091	+0.16(+0.11%)
Jun 19, 2019	142.65	147.10	140.71	146.50	2,730,183	+4.21(+2.96%)
Jun 18, 2019	144.98	145.49	141.98	142.29	3,572,625	+1.58(+1.12%)
Jun 17, 2019	140.66	144.02	139.20	140.71	3,357,302	+0.54(+0.39%)
Jun 14, 2019	140.76	141.28	138.59	140.17	2,308,700	-0.89(-0.63%)
Jun 13, 2019	143.09	143.88	139.96	141.06	2,317,551	-2.03(-1.42%)
Jun 12, 2019	141.47	144.34	139.50	143.09	2,941,351	+2.40(+1.71%)
Jun 11, 2019	145.00	146.29	138.03	140.69	3,846,159	-2.93(-2.04%)
Jun 10, 2019	145.00	148.80	143.03	143.62	4,184,785	-0.49(-0.34%)
Jun 07, 2019	141.12	144.62	140.50	144.11	4,964,100	+4.48(+3.21%)
Jun 06, 2019	136.85	140.39	131.37	139.63	4,926,356	+2.86(+2.09%)
Jun 05, 2019	130.94	137.08	128.63	136.77	5,045,185	+8.38(+6.53%)
Jun 04, 2019	126.30	128.89	123.66	128.39	5,295,505	+3.85(+3.09%)
Jun 03, 2019	132.77	135.50	123.26	124.54	6,174,921	-7.45(-5.64%)
May 31, 2019	124.39	134.25	123.00	131.99	10,270,700	+5.06(+3.99%)
May 30, 2019	126.65	128.72	123.44	126.93	4,564,133	-2.24(-1.73%)
May 29, 2019	131.13	132.97	128.28	129.17	3,259,719	-3.78(-2.84%)
May 28, 2019	134.45	137.35	131.90	132.95	6,309,422	-0.95(-0.71%)
May 24, 2019	134.70	136.81	133.10	133.90	3,378,100	+0.94(+0.71%)
May 23, 2019	136.48	136.60	130.85	132.96	3,490,178	-4.88(-3.54%)
May 22, 2019	136.94	141.16	136.74	137.84	2,630,408	+0.13(+0.09%)
May 21, 2019	139.00	141.38	137.63	137.71	3,337,735	+0.05(+0.04%)
May 20, 2019	137.50	140.47	136.14	137.66	3,714,891	-2.83(-2.01%)
May 17, 2019	140.64	143.05	137.90	140.49	5,267,900	-1.88(-1.32%)
May 16, 2019	136.03	144.62	136.00	142.37	7,628,189	+6.92(+5.11%)
May 15, 2019	127.82	135.50	127.82	135.45	5,054,079	+4.37(+3.33%)
May 14, 2019	126.00	131.15	124.22	131.08	5,824,260	+7.69(+6.23%)
May 13, 2019	130.20	131.99	122.56	123.39	7,301,245	-10.89(-8.11%)
May 10, 2019	132.60	136.34	130.14	134.28	4,840,100	+1.15(+0.86%)
May 09, 2019	130.68	133.25	126.82	133.13	3,954,388	+1.47(+1.12%)
May 08, 2019	129.00	132.95	128.38	131.66	2,980,687	+2.08(+1.61%)
May 07, 2019	132.34	132.94	127.54	129.58	4,567,294	-2.22(-1.68%)
May 06, 2019	127.04	132.28	126.80	131.80	4,056,542	+0.93(+0.71%)
May 03, 2019	131.94	132.26	129.02	130.87	3,793,800	-1.07(-0.81%)
May 02, 2019	127.78	134.38	126.75	131.94	5,988,758	+3.37(+2.62%)

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.