Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	148.92	155.68	145.67	154.94	5,241,249	-0.26(-0.17%)
Jul 30, 2019	151.94	156.21	151.52	155.20	2,008,981	+1.31(+0.85%)
Jul 29, 2019	155.25	156.39	153.53	153.89	1,078,903	-1.49(-0.96%)
Jul 26, 2019	153.44	156.55	153.35	155.38	896,600	+2.41(+1.58%)
Jul 25, 2019	152.84	155.26	152.07	152.97	955,696	+0.63(+0.41%)
Jul 24, 2019	148.71	152.76	147.92	152.34	1,202,376	+3.60(+2.42%)
Jul 23, 2019	146.65	151.66	146.52	148.74	1,016,377	+1.98(+1.35%)
Jul 22, 2019	145.23	146.95	143.82	146.76	904,024	+2.65(+1.84%)
Jul 19, 2019	145.70	146.24	143.61	144.11	906,900	-1.09(-0.75%)
Jul 18, 2019	147.52	147.97	143.59	145.20	1,406,733	-2.89(-1.95%)
Jul 17, 2019	151.11	152.31	147.28	148.09	1,164,215	-3.36(-2.22%)
Jul 16, 2019	154.54	156.80	148.88	151.45	1,393,742	-2.82(-1.83%)
Jul 15, 2019	152.07	154.38	151.01	154.27	548,277	+1.97(+1.29%)
Jul 12, 2019	151.00	153.30	150.48	152.30	952,000	+0.84(+0.55%)
Jul 11, 2019	151.36	152.96	149.75	151.46	945,703	+0.10(+0.07%)
Jul 10, 2019	148.30	152.50	148.22	151.36	1,196,400	+4.12(+2.80%)
Jul 09, 2019	144.39	147.30	144.39	147.24	1,349,732	+2.95(+2.04%)
Jul 08, 2019	145.37	145.42	142.76	144.29	1,306,688	-2.02(-1.38%)
Jul 05, 2019	145.52	146.43	144.65	146.31	679,600	+0.45(+0.31%)
Jul 03, 2019	147.02	147.68	144.81	145.86	576,600	-0.57(-0.39%)
Jul 02, 2019	145.30	146.43	142.58	146.43	1,144,182	+1.14(+0.78%)
Jul 01, 2019	148.10	148.70	143.15	145.29	1,296,861	-0.93(-0.64%)
Jun 28, 2019	143.74	146.22	142.68	146.22	9,156,100	+2.97(+2.07%)
Jun 27, 2019	143.60	144.99	142.10	143.25	1,490,863	+1.15(+0.81%)
Jun 26, 2019	143.79	145.95	141.52	142.10	1,468,135	-2.06(-1.43%)
Jun 25, 2019	149.29	150.26	143.50	144.16	1,996,750	-5.88(-3.92%)
Jun 24, 2019	143.00	152.38	142.50	150.04	2,886,984	+1.73(+1.17%)
Jun 21, 2019	148.78	149.34	147.23	148.31	2,648,100	-1.46(-0.97%)
Jun 20, 2019	150.96	154.29	149.07	149.77	1,664,305	+0.27(+0.18%)
Jun 19, 2019	147.50	149.54	146.23	149.50	1,006,923	+2.49(+1.69%)
Jun 18, 2019	150.23	151.26	146.87	147.01	1,559,681	-2.49(-1.67%)
Jun 17, 2019	145.00	149.85	144.67	149.50	2,405,624	+4.91(+3.40%)
Jun 14, 2019	144.00	145.00	141.50	144.59	1,109,300	-0.26(-0.18%)
Jun 13, 2019	143.01	145.00	140.56	144.85	1,104,873	+2.35(+1.65%)
Jun 12, 2019	138.28	142.56	137.97	142.50	1,607,569	+3.90(+2.81%)
Jun 11, 2019	140.34	142.48	137.21	138.60	1,483,179	-0.63(-0.45%)
Jun 10, 2019	141.00	146.59	138.47	139.23	1,753,076	-0.85(-0.61%)
Jun 07, 2019	135.50	140.63	135.04	140.08	1,643,400	+4.67(+3.45%)
Jun 06, 2019	131.62	135.68	129.01	135.41	2,333,893	+4.41(+3.37%)
Jun 05, 2019	128.86	134.90	128.86	131.00	2,283,562	+3.39(+2.66%)
Jun 04, 2019	123.94	127.99	123.15	127.61	1,351,938	+4.80(+3.91%)
Jun 03, 2019	125.52	127.13	121.33	122.81	1,399,284	-2.77(-2.21%)
May 31, 2019	125.44	127.27	124.81	125.58	1,073,400	-2.03(-1.59%)
May 30, 2019	126.17	128.62	125.83	127.61	980,613	+1.94(+1.54%)
May 29, 2019	123.12	126.00	122.52	125.67	994,139	+1.31(+1.05%)
May 28, 2019	124.34	125.78	123.69	124.36	659,688	-0.29(-0.23%)
May 24, 2019	122.90	125.57	122.32	124.65	1,227,700	+3.07(+2.53%)
May 23, 2019	124.55	124.81	120.05	121.58	2,057,005	-5.51(-4.34%)
May 22, 2019	131.55	132.66	126.61	127.09	2,023,006	-5.15(-3.89%)
May 21, 2019	132.75	134.85	132.08	132.24	904,175	+0.72(+0.55%)
May 20, 2019	131.50	133.44	130.99	131.52	1,056,974	-1.24(-0.93%)
May 17, 2019	133.73	135.00	131.99	132.76	991,300	-2.67(-1.97%)
May 16, 2019	136.43	138.16	135.05	135.43	1,032,345	-1.00(-0.73%)
May 15, 2019	132.15	136.65	131.33	136.43	906,260	+2.85(+2.13%)
May 14, 2019	134.21	135.24	131.01	133.58	1,130,596	+1.19(+0.90%)
May 13, 2019	133.99	134.68	132.03	132.39	1,371,684	-5.46(-3.96%)
May 10, 2019	134.69	138.18	134.34	137.85	1,296,800	+3.02(+2.24%)
May 09, 2019	135.61	136.43	132.45	134.83	1,304,305	-2.88(-2.09%)
May 08, 2019	135.57	137.90	134.50	137.71	847,450	+1.65(+1.21%)
May 07, 2019	135.13	137.27	134.36	136.06	1,013,982	-0.94(-0.69%)
May 06, 2019	132.96	137.35	131.94	137.00	1,157,822	+0.83(+0.61%)
May 03, 2019	132.77	137.24	132.77	136.17	1,411,300	+3.47(+2.61%)
May 02, 2019	136.50	136.70	131.86	132.70	1,287,883	-3.80(-2.78%)

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.