Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	96.08	97.55	95.37	96.12	1,292,376	+0.05(+0.05%)
Aug 29, 2019	95.37	97.21	95.16	96.07	1,527,708	+2.00(+2.13%)
Aug 28, 2019	92.61	94.46	92.03	94.07	1,334,335	+2.16(+2.35%)
Aug 27, 2019	94.24	94.34	91.03	91.91	2,485,390	-1.74(-1.85%)
Aug 26, 2019	95.36	95.67	93.14	93.65	1,442,647	-0.31(-0.33%)
Aug 23, 2019	96.56	97.35	93.46	93.96	1,849,388	-4.22(-4.30%)
Aug 22, 2019	99.32	99.49	97.91	98.18	1,055,087	-0.68(-0.69%)
Aug 21, 2019	99.69	100.57	98.08	98.86	1,658,243	+0.26(+0.27%)
Aug 20, 2019	98.90	99.36	97.79	98.60	1,286,295	-1.26(-1.26%)
Aug 19, 2019	98.81	100.15	98.13	99.86	1,564,505	+2.81(+2.90%)
Aug 16, 2019	96.19	97.40	95.31	97.05	1,570,625	+1.25(+1.30%)
Aug 15, 2019	95.45	96.30	94.18	95.80	1,514,168	+0.23(+0.24%)
Aug 14, 2019	97.61	98.42	95.40	95.57	2,452,973	-4.39(-4.39%)
Aug 13, 2019	97.79	100.91	97.41	99.97	2,596,782	+1.25(+1.27%)
Aug 12, 2019	97.65	99.51	96.79	98.71	2,577,111	+0.45(+0.46%)
Aug 09, 2019	98.13	99.60	97.24	98.26	1,799,953	-0.48(-0.48%)
Aug 08, 2019	95.40	98.79	93.95	98.74	3,146,582	+3.62(+3.81%)
Aug 07, 2019	89.40	97.16	89.40	95.11	5,197,504	+1.48(+1.58%)
Aug 06, 2019	95.41	96.17	92.38	93.63	3,070,031	-1.25(-1.32%)
Aug 05, 2019	96.70	96.95	94.44	94.89	2,732,511	-4.23(-4.27%)
Aug 02, 2019	100.03	101.80	96.93	99.12	2,848,877	-0.23(-0.23%)
Aug 01, 2019	105.92	105.92	97.58	99.34	4,872,412	-8.16(-7.59%)
Jul 31, 2019	107.22	108.56	105.92	107.50	2,091,849	+0.12(+0.11%)
Jul 30, 2019	103.58	107.75	103.42	107.39	1,823,354	+3.37(+3.24%)
Jul 29, 2019	105.44	105.48	102.73	104.02	1,801,555	-1.65(-1.56%)
Jul 26, 2019	105.65	106.59	104.95	105.67	1,866,722	-0.18(-0.17%)
Jul 25, 2019	107.37	108.81	105.53	105.85	1,910,246	-2.91(-2.67%)
Jul 24, 2019	108.70	111.13	108.57	108.75	1,015,950	-0.26(-0.24%)
Jul 23, 2019	107.61	109.27	106.72	109.01	1,294,416	+1.35(+1.26%)
Jul 22, 2019	107.58	108.77	106.58	107.65	1,734,234	+0.12(+0.12%)
Jul 19, 2019	106.20	107.65	105.53	107.53	1,434,903	+1.53(+1.45%)
Jul 18, 2019	105.79	106.54	105.00	105.99	2,016,924	+0.08(+0.07%)
Jul 17, 2019	109.06	109.53	106.17	105.92	1,267,480	-3.16(-2.90%)
Jul 16, 2019	110.11	110.68	108.41	109.08	1,730,620	-0.49(-0.45%)
Jul 15, 2019	112.58	113.44	109.41	109.57	1,362,935	-2.80(-2.50%)
Jul 12, 2019	112.64	113.44	111.57	112.37	1,326,531	-0.44(-0.39%)
Jul 11, 2019	114.67	114.72	112.61	112.82	1,446,504	-1.36(-1.19%)
Jul 10, 2019	112.40	114.80	112.40	114.17	1,541,693	+2.52(+2.26%)
Jul 09, 2019	112.99	113.14	110.72	111.65	2,122,983	-1.90(-1.67%)
Jul 08, 2019	112.93	115.16	112.16	113.55	1,433,591	-0.56(-0.49%)
Jul 05, 2019	112.93	114.12	112.40	114.11	1,483,054	+0.75(+0.67%)
Jul 03, 2019	113.54	113.80	112.54	113.35	1,286,212	+0.82(+0.73%)
Jul 02, 2019	117.21	117.22	111.76	112.54	2,670,177	-5.28(-4.48%)
Jul 01, 2019	121.80	122.12	117.26	117.82	1,899,034	-2.01(-1.68%)
Jun 28, 2019	117.67	120.16	117.19	119.83	3,861,078	+2.38(+2.02%)
Jun 27, 2019	118.17	118.84	117.21	117.45	1,264,912	-0.33(-0.28%)
Jun 26, 2019	117.02	119.19	116.52	117.78	1,817,470	+2.38(+2.06%)
Jun 25, 2019	117.46	117.89	115.31	115.41	1,353,999	-2.41(-2.04%)
Jun 24, 2019	120.99	121.52	117.40	117.82	1,508,553	-3.06(-2.53%)
Jun 21, 2019	120.71	122.51	120.30	120.88	2,336,292	+0.68(+0.56%)
Jun 20, 2019	118.84	120.54	116.32	120.20	2,291,006	+4.59(+3.97%)
Jun 19, 2019	115.98	116.73	113.89	115.61	1,284,181	-1.05(-0.90%)
Jun 18, 2019	113.28	116.86	113.28	116.66	1,694,855	+4.03(+3.58%)
Jun 17, 2019	109.68	112.92	109.07	112.62	1,832,317	+2.36(+2.14%)
Jun 14, 2019	111.57	111.95	109.49	110.26	1,923,220	-1.30(-1.17%)
Jun 13, 2019	112.22	112.78	110.48	111.56	2,335,509	+1.50(+1.37%)
Jun 12, 2019	112.97	113.45	109.90	110.06	2,046,773	-3.75(-3.29%)
Jun 11, 2019	113.94	114.66	112.07	113.81	1,480,771	+1.09(+0.97%)
Jun 10, 2019	113.11	114.78	112.46	112.72	1,058,325	-0.19(-0.17%)
Jun 07, 2019	112.28	113.51	111.37	112.91	1,156,525	+0.76(+0.68%)
Jun 06, 2019	110.48	112.51	110.48	112.15	1,427,285	+1.95(+1.77%)
Jun 05, 2019	112.71	112.71	108.48	110.20	3,529,848	-2.43(-2.16%)
Jun 04, 2019	111.98	113.66	110.56	112.63	3,179,868	+1.57(+1.41%)

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.