Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	208.21	210.83	202.35	204.77	714,855	-2.11(-1.02%)
Jul 30, 2019	206.15	207.81	204.73	206.88	429,506	-1.07(-0.51%)
Jul 29, 2019	207.55	209.61	203.93	207.95	520,066	+0.48(+0.23%)
Jul 26, 2019	205.97	208.43	205.56	207.47	402,226	+3.04(+1.49%)
Jul 25, 2019	207.95	207.95	203.45	204.43	478,977	-3.72(-1.79%)
Jul 24, 2019	204.98	209.51	203.93	208.15	683,201	+3.42(+1.67%)
Jul 23, 2019	202.56	205.22	201.69	204.73	610,545	+4.29(+2.14%)
Jul 22, 2019	196.68	201.32	193.16	200.44	600,252	+0.68(+0.34%)
Jul 19, 2019	201.37	202.23	199.50	199.76	448,922	-0.70(-0.35%)
Jul 18, 2019	196.34	200.84	195.96	200.46	587,260	+3.53(+1.79%)
Jul 17, 2019	197.87	199.44	195.49	196.93	613,746	-0.93(-0.47%)
Jul 16, 2019	197.29	199.84	195.63	197.86	694,479	+0.25(+0.13%)
Jul 15, 2019	194.75	198.47	193.82	197.61	677,543	+3.96(+2.04%)
Jul 12, 2019	190.14	195.21	189.24	193.65	870,116	+4.34(+2.29%)
Jul 11, 2019	189.17	191.51	187.59	189.31	496,023	+0.92(+0.49%)
Jul 10, 2019	186.69	189.07	183.39	188.39	847,560	+1.16(+0.62%)
Jul 09, 2019	181.69	187.29	180.94	187.23	662,323	+4.79(+2.63%)
Jul 08, 2019	183.07	183.07	180.29	182.44	541,593	-2.27(-1.23%)
Jul 05, 2019	183.72	185.50	180.16	184.71	450,778	-0.20(-0.11%)
Jul 03, 2019	184.80	186.81	184.14	184.91	275,744	+0.57(+0.31%)
Jul 02, 2019	185.87	187.15	183.12	184.34	456,462	-0.87(-0.47%)
Jul 01, 2019	188.82	192.91	184.66	185.21	733,498	+2.77(+1.52%)
Jun 28, 2019	182.94	186.74	179.19	182.44	797,546	+0.07(+0.04%)
Jun 27, 2019	178.50	183.05	178.50	182.37	603,707	+5.32(+3.00%)
Jun 26, 2019	175.98	177.53	173.65	177.05	538,306	+4.50(+2.61%)
Jun 25, 2019	179.04	179.49	171.76	172.55	700,128	-8.82(-4.86%)
Jun 24, 2019	180.29	183.16	179.79	181.37	704,271	+2.79(+1.56%)
Jun 21, 2019	179.12	180.88	176.81	178.58	719,101	-1.76(-0.97%)
Jun 20, 2019	181.99	183.12	179.11	180.33	473,576	+0.89(+0.50%)
Jun 19, 2019	180.25	180.83	176.25	179.44	479,647	+0.26(+0.15%)
Jun 18, 2019	170.81	180.74	170.67	179.18	1,060,022	+10.89(+6.47%)
Jun 17, 2019	167.01	169.37	165.68	168.28	390,738	+1.10(+0.66%)
Jun 14, 2019	166.72	168.72	165.02	167.19	418,204	-1.49(-0.89%)
Jun 13, 2019	167.95	169.87	167.00	168.68	381,695	+1.44(+0.86%)
Jun 12, 2019	167.27	169.63	166.08	167.25	519,813	+0.32(+0.19%)
Jun 11, 2019	169.82	171.56	166.59	166.93	662,488	-1.01(-0.60%)
Jun 10, 2019	160.61	168.70	160.32	167.93	974,776	+11.10(+7.08%)
Jun 07, 2019	153.88	157.56	152.07	156.83	630,609	+4.99(+3.29%)
Jun 06, 2019	148.22	152.65	147.37	151.84	508,122	+3.77(+2.55%)
Jun 05, 2019	148.15	148.71	145.68	148.07	401,230	+2.00(+1.37%)
Jun 04, 2019	143.26	146.20	141.09	146.07	602,839	+5.49(+3.90%)
Jun 03, 2019	143.83	144.12	139.18	140.58	581,324	-1.87(-1.31%)
May 31, 2019	141.82	145.79	141.55	142.45	482,807	-2.36(-1.63%)
May 30, 2019	144.44	146.69	143.82	144.81	364,886	+1.07(+0.74%)
May 29, 2019	142.18	145.01	139.66	143.74	598,955	+0.09(+0.06%)
May 28, 2019	146.24	147.36	143.06	143.66	498,729	-2.03(-1.39%)
May 24, 2019	146.88	148.01	144.49	145.68	665,987	-0.11(-0.07%)
May 23, 2019	152.28	152.48	144.04	145.79	1,160,568	-9.70(-6.24%)
May 22, 2019	156.28	158.13	154.68	155.49	314,022	-2.39(-1.52%)
May 21, 2019	155.27	160.01	155.23	157.88	505,546	+4.61(+3.01%)
May 20, 2019	151.01	154.71	151.01	153.27	721,235	-3.86(-2.46%)
May 17, 2019	156.58	162.69	156.41	157.13	732,926	-1.07(-0.67%)
May 16, 2019	160.59	161.31	157.11	158.20	761,855	-3.66(-2.26%)
May 15, 2019	156.69	163.12	155.83	161.85	604,065	+3.44(+2.17%)
May 14, 2019	154.67	158.99	154.16	158.41	601,957	+6.08(+3.99%)
May 13, 2019	154.41	155.72	149.51	152.33	1,073,987	-7.27(-4.56%)
May 10, 2019	159.36	162.75	156.10	159.60	851,849	-3.17(-1.95%)
May 09, 2019	160.27	163.44	158.13	162.78	901,536	-0.93(-0.57%)
May 08, 2019	163.32	165.65	160.11	163.71	936,148	-2.20(-1.33%)
May 07, 2019	166.59	168.13	163.17	165.91	1,053,879	-4.06(-2.39%)
May 06, 2019	159.84	170.97	158.32	169.97	1,368,561	+4.83(+2.92%)
May 03, 2019	171.72	184.21	161.71	165.14	5,776,567	+13.31(+8.77%)
May 02, 2019	151.52	156.82	151.36	151.83	1,423,840	-0.71(-0.46%)

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.