Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	153.52	153.71	152.01	152.74	1,763,778	+0.36(+0.24%)
Aug 29, 2019	152.26	153.62	151.77	152.38	1,319,653	+2.00(+1.33%)
Aug 28, 2019	149.24	150.63	148.14	150.38	1,703,675	+0.33(+0.22%)
Aug 27, 2019	151.21	151.21	149.36	150.05	1,773,790	+0.04(+0.02%)
Aug 26, 2019	149.87	150.17	148.38	150.01	1,331,507	+1.81(+1.22%)
Aug 23, 2019	152.04	153.04	147.66	148.21	1,873,639	-4.25(-2.79%)
Aug 22, 2019	152.48	153.52	150.45	152.46	1,305,839	-0.14(-0.09%)
Aug 21, 2019	151.89	152.60	151.47	152.60	1,373,354	+1.63(+1.08%)
Aug 20, 2019	151.62	152.69	150.76	150.98	1,271,414	-0.97(-0.64%)
Aug 19, 2019	152.01	152.33	150.68	151.95	1,250,896	+1.75(+1.16%)
Aug 16, 2019	150.02	151.14	149.66	150.20	1,622,894	+1.75(+1.18%)
Aug 15, 2019	147.65	149.61	146.15	148.45	1,863,283	+1.11(+0.75%)
Aug 14, 2019	149.70	150.74	147.25	147.34	2,501,131	-4.38(-2.89%)
Aug 13, 2019	148.68	152.15	148.61	151.72	1,542,042	+2.55(+1.71%)
Aug 12, 2019	150.56	150.73	148.50	149.17	1,816,053	-1.67(-1.11%)
Aug 09, 2019	152.84	152.84	149.66	150.84	2,341,548	-2.33(-1.52%)
Aug 08, 2019	149.30	153.24	148.87	153.17	2,564,933	+5.26(+3.56%)
Aug 07, 2019	145.59	148.81	144.36	147.91	2,378,523	+0.97(+0.66%)
Aug 06, 2019	143.92	147.40	143.72	146.94	2,350,586	+3.27(+2.28%)
Aug 05, 2019	146.33	146.98	142.75	143.67	5,164,688	-4.06(-2.75%)
Aug 02, 2019	147.48	148.94	145.50	147.73	3,195,416	-0.03(-0.02%)
Aug 01, 2019	148.61	149.85	147.22	147.76	4,558,104	-2.00(-1.33%)
Jul 31, 2019	154.68	154.68	148.34	149.75	4,637,843	+1.37(+0.92%)
Jul 30, 2019	150.48	150.94	148.30	148.39	2,154,505	-2.62(-1.73%)
Jul 29, 2019	152.10	152.10	150.78	151.00	1,185,315	-1.22(-0.80%)
Jul 26, 2019	150.74	152.51	150.47	152.23	1,151,315	+1.99(+1.32%)
Jul 25, 2019	150.14	151.06	149.84	150.24	1,450,979	-0.13(-0.09%)
Jul 24, 2019	150.61	150.61	149.35	150.38	2,294,301	-0.63(-0.42%)
Jul 23, 2019	151.34	151.99	149.93	151.00	1,039,257	+0.69(+0.46%)
Jul 22, 2019	150.17	151.42	149.52	150.31	1,582,370	+0.61(+0.41%)
Jul 19, 2019	151.69	151.95	149.62	149.70	1,595,095	-1.18(-0.78%)
Jul 18, 2019	148.68	151.01	148.13	150.88	1,668,656	+2.14(+1.44%)
Jul 17, 2019	147.90	149.42	147.79	148.74	2,096,103	+1.07(+0.72%)
Jul 16, 2019	148.43	149.15	147.51	147.67	2,111,284	-0.73(-0.49%)
Jul 15, 2019	148.82	149.43	148.11	148.40	2,295,569	-0.11(-0.07%)
Jul 12, 2019	148.34	148.79	147.47	148.50	2,490,216	-0.07(-0.05%)
Jul 11, 2019	148.28	148.92	147.59	148.58	2,177,750	+0.60(+0.41%)
Jul 10, 2019	147.74	148.12	146.28	147.97	1,923,657	+0.90(+0.61%)
Jul 09, 2019	146.73	147.25	146.14	147.07	1,893,671	-0.48(-0.32%)
Jul 08, 2019	148.01	148.12	147.21	147.55	1,232,844	-0.69(-0.47%)
Jul 05, 2019	146.58	148.48	146.01	148.24	2,225,794	+0.68(+0.46%)
Jul 03, 2019	146.59	147.65	145.27	147.57	2,155,852	+1.91(+1.31%)
Jul 02, 2019	143.60	145.73	142.92	145.65	19,027,816	-0.49(-0.33%)
Jul 01, 2019	150.74	150.92	146.14	146.14	1,807,704	-2.54(-1.71%)
Jun 28, 2019	147.78	149.03	147.08	148.68	2,164,970	+1.19(+0.80%)
Jun 27, 2019	147.21	147.69	145.78	147.50	1,576,605	+1.07(+0.73%)
Jun 26, 2019	149.05	149.48	146.33	146.43	1,413,894	-2.43(-1.63%)
Jun 25, 2019	151.14	151.14	148.48	148.85	1,730,015	-2.02(-1.34%)
Jun 24, 2019	151.77	152.21	150.82	150.87	1,684,392	-0.36(-0.24%)
Jun 21, 2019	152.34	153.29	151.10	151.23	2,709,716	-1.30(-0.85%)
Jun 20, 2019	152.86	152.97	151.21	152.53	1,325,511	+1.22(+0.81%)
Jun 19, 2019	151.34	151.87	149.91	151.31	1,282,221	+0.03(+0.02%)
Jun 18, 2019	150.70	152.16	150.00	151.28	1,908,673	+2.05(+1.37%)
Jun 17, 2019	149.37	149.73	148.65	149.23	1,348,968	+0.36(+0.24%)
Jun 14, 2019	147.91	149.61	147.54	148.87	1,621,893	+0.98(+0.66%)
Jun 13, 2019	148.58	148.94	146.89	147.89	1,340,086	+0.02(+0.01%)
Jun 12, 2019	147.96	148.72	147.29	147.88	1,202,213	+0.10(+0.07%)
Jun 11, 2019	150.84	151.14	147.10	147.78	1,521,270	-2.31(-1.54%)
Jun 10, 2019	149.75	150.75	149.14	150.09	1,433,658	+0.69(+0.46%)
Jun 07, 2019	147.69	150.25	147.62	149.40	1,585,664	+2.34(+1.59%)
Jun 06, 2019	145.59	147.10	144.68	147.05	1,430,957	+1.48(+1.01%)
Jun 05, 2019	143.30	145.69	143.29	145.57	1,622,005	+2.86(+2.01%)
Jun 04, 2019	141.02	142.90	139.68	142.71	1,732,445	+3.09(+2.21%)

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.