Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	105.76	107.52	101.10	103.33	5,278,793	-2.43(-2.30%)
Jul 30, 2019	104.00	106.74	102.38	105.76	4,759,016	+0.63(+0.60%)
Jul 29, 2019	110.55	111.84	102.22	105.13	10,852,938	-5.32(-4.82%)
Jul 26, 2019	107.38	111.53	107.38	110.45	6,865,400	+3.56(+3.33%)
Jul 25, 2019	107.72	109.51	106.30	106.89	5,273,878	-0.77(-0.72%)
Jul 24, 2019	104.68	108.18	104.11	107.66	6,136,006	+2.74(+2.61%)
Jul 23, 2019	108.89	110.69	103.16	104.92	9,724,967	-3.68(-3.39%)
Jul 22, 2019	107.13	109.23	105.59	108.60	5,702,604	+1.75(+1.64%)
Jul 19, 2019	109.60	110.30	106.52	106.85	6,736,100	-2.17(-1.99%)
Jul 18, 2019	107.10	110.57	106.57	109.02	9,295,029	-0.32(-0.29%)
Jul 17, 2019	112.01	112.79	108.44	109.34	11,172,806	-2.60(-2.32%)
Jul 16, 2019	104.35	113.44	103.86	111.94	21,344,066	+7.60(+7.28%)
Jul 15, 2019	102.50	104.39	100.15	104.34	6,337,495	+1.87(+1.82%)
Jul 12, 2019	104.22	105.45	102.12	102.47	7,524,200	-2.07(-1.98%)
Jul 11, 2019	103.90	104.90	101.56	104.54	9,086,799	+1.04(+1.00%)
Jul 10, 2019	104.28	105.89	102.09	103.50	8,507,357	+0.10(+0.10%)
Jul 09, 2019	102.67	104.44	100.62	103.40	10,722,605	+0.15(+0.15%)
Jul 08, 2019	97.74	104.00	97.31	103.25	12,263,163	+5.14(+5.24%)
Jul 05, 2019	93.17	98.44	92.51	98.11	12,061,701	+4.60(+4.92%)
Jul 03, 2019	93.58	94.50	91.67	93.51	7,313,600	+0.46(+0.49%)
Jul 02, 2019	88.95	93.23	87.34	93.05	12,837,710	+2.04(+2.24%)
Jul 01, 2019	92.35	94.62	90.60	91.01	5,932,281	+0.43(+0.47%)
Jun 28, 2019	93.82	94.86	90.19	90.58	11,980,699	-2.65(-2.84%)
Jun 27, 2019	92.73	94.50	92.45	93.23	5,471,445	+0.93(+1.01%)
Jun 26, 2019	92.27	95.75	91.57	92.30	8,592,262	-0.95(-1.02%)
Jun 25, 2019	99.59	99.75	92.51	93.25	12,269,864	-7.09(-7.07%)
Jun 24, 2019	102.99	103.73	98.68	100.34	7,784,715	-2.23(-2.17%)
Jun 21, 2019	104.40	104.50	102.40	102.57	4,391,200	-2.33(-2.22%)
Jun 20, 2019	107.60	108.32	104.08	104.90	6,137,064	-1.59(-1.49%)
Jun 19, 2019	104.07	106.55	102.73	106.49	5,650,032	+2.10(+2.01%)
Jun 18, 2019	104.75	104.88	101.17	104.39	6,587,172	+0.55(+0.53%)
Jun 17, 2019	101.55	104.33	101.01	103.84	5,524,630	+1.82(+1.78%)
Jun 14, 2019	104.33	106.12	101.98	102.02	7,326,900	-2.95(-2.81%)
Jun 13, 2019	104.85	105.40	102.54	104.97	7,621,572	+0.11(+0.10%)
Jun 12, 2019	99.71	105.33	99.50	104.86	12,274,095	+4.66(+4.65%)
Jun 11, 2019	100.83	101.44	97.71	100.20	10,281,588	-0.41(-0.41%)
Jun 10, 2019	102.38	103.00	98.46	100.61	10,361,149	-1.26(-1.24%)
Jun 07, 2019	100.76	104.03	100.01	101.87	10,603,900	+1.62(+1.62%)
Jun 06, 2019	101.17	101.62	98.38	100.25	12,864,866	-1.46(-1.44%)
Jun 05, 2019	97.30	102.00	96.49	101.71	23,460,288	+7.72(+8.21%)
Jun 04, 2019	91.00	93.72	90.70	93.99	7,775,508	+4.28(+4.77%)
Jun 03, 2019	90.77	92.50	88.92	89.71	10,551,145	-0.69(-0.76%)
May 31, 2019	92.00	93.74	90.06	90.40	10,050,200	-2.94(-3.15%)
May 30, 2019	92.33	94.96	90.51	93.34	11,587,632	+1.54(+1.68%)
May 29, 2019	90.58	94.40	90.20	91.80	17,455,498	+2.97(+3.34%)
May 28, 2019	94.15	95.10	87.80	88.83	21,511,988	-6.95(-7.26%)
May 24, 2019	90.50	95.95	90.08	95.78	19,017,100	+5.80(+6.45%)
May 23, 2019	87.79	90.00	86.62	89.98	11,654,089	+1.96(+2.23%)
May 22, 2019	87.79	89.35	86.47	88.02	10,013,291	+0.39(+0.45%)
May 21, 2019	83.97	87.65	83.75	87.63	10,984,760	+4.30(+5.16%)
May 20, 2019	83.81	85.00	81.23	83.33	11,113,715	-0.70(-0.83%)
May 17, 2019	82.50	87.14	82.35	84.03	16,140,900	+0.78(+0.94%)
May 16, 2019	82.59	84.40	80.61	83.25	11,838,962	-0.09(-0.11%)
May 15, 2019	82.65	84.85	81.59	83.34	10,496,940	+0.51(+0.62%)
May 14, 2019	80.66	83.39	79.67	82.83	10,514,304	+3.38(+4.25%)
May 13, 2019	80.76	84.90	78.86	79.45	22,869,424	-3.30(-3.99%)
May 10, 2019	82.00	86.50	80.87	82.75	25,933,300	-0.42(-0.50%)
May 09, 2019	70.00	83.35	69.00	83.17	56,687,960	+18.25(+28.11%)
May 08, 2019	64.00	65.80	63.81	64.92	12,289,062	+0.51(+0.79%)
May 07, 2019	66.89	68.43	63.64	64.41	13,987,395	-1.34(-2.04%)
May 06, 2019	63.05	66.20	62.56	65.75	8,641,605	+0.73(+1.12%)
May 03, 2019	64.80	65.05	63.65	65.02	4,597,700	+0.63(+0.98%)
May 02, 2019	63.52	64.63	62.34	64.39	6,195,480	+0.70(+1.10%)

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.