Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	145.59	145.99	141.27	143.13	1,203,558	-2.25(-1.55%)
Jul 30, 2019	144.53	146.44	143.48	145.38	738,539	-0.35(-0.24%)
Jul 29, 2019	146.62	146.83	142.24	145.73	1,009,707	-0.53(-0.36%)
Jul 26, 2019	146.33	147.06	145.33	146.26	884,222	+0.02(+0.02%)
Jul 25, 2019	147.80	147.80	144.50	146.24	895,111	-1.88(-1.27%)
Jul 24, 2019	147.01	148.49	146.58	148.12	742,852	+1.47(+1.00%)
Jul 23, 2019	149.93	149.93	144.39	146.65	1,426,481	-2.53(-1.70%)
Jul 22, 2019	147.03	150.52	147.03	149.18	1,735,482	+1.94(+1.32%)
Jul 19, 2019	144.81	149.03	144.09	147.24	2,383,486	+4.24(+2.97%)
Jul 18, 2019	142.30	145.17	141.94	143.00	1,430,255	+0.23(+0.16%)
Jul 17, 2019	141.32	143.41	139.55	142.77	1,238,699	+1.68(+1.19%)
Jul 16, 2019	141.63	143.74	141.28	141.09	1,571,264	-0.17(-0.12%)
Jul 15, 2019	139.54	141.59	139.24	141.26	1,341,288	+2.06(+1.48%)
Jul 12, 2019	138.84	139.45	137.43	139.20	2,324,481	+0.99(+0.72%)
Jul 11, 2019	137.14	138.80	136.19	138.21	1,273,829	+1.57(+1.15%)
Jul 10, 2019	134.90	138.41	134.65	136.63	1,641,378	+2.73(+2.04%)
Jul 09, 2019	135.02	135.26	132.47	133.90	2,686,889	-1.56(-1.15%)
Jul 08, 2019	137.57	138.55	135.40	135.46	1,861,134	-3.31(-2.39%)
Jul 05, 2019	138.69	139.43	137.01	138.77	1,082,449	-0.23(-0.17%)
Jul 03, 2019	139.55	140.87	138.69	139.00	1,465,007	+0.39(+0.28%)
Jul 02, 2019	138.31	139.31	136.33	138.62	1,891,064	+0.18(+0.13%)
Jul 01, 2019	139.97	141.90	138.14	138.44	1,819,113	+1.28(+0.93%)
Jun 28, 2019	141.02	141.64	136.30	137.16	2,578,544	-3.65(-2.59%)
Jun 27, 2019	142.22	143.47	140.52	140.81	1,335,624	-0.49(-0.35%)
Jun 26, 2019	141.91	145.34	141.09	141.30	1,155,566	+1.14(+0.81%)
Jun 25, 2019	143.60	143.88	139.68	140.16	1,269,736	-3.81(-2.65%)
Jun 24, 2019	142.87	144.47	141.31	143.97	1,088,931	+1.75(+1.23%)
Jun 21, 2019	144.90	145.47	141.80	142.23	1,869,874	-2.90(-2.00%)
Jun 20, 2019	144.99	146.64	144.17	145.12	1,846,872	+2.87(+2.02%)
Jun 19, 2019	139.79	142.57	138.81	142.25	1,941,084	+3.07(+2.20%)
Jun 18, 2019	138.50	140.93	138.44	139.18	1,429,545	+2.31(+1.68%)
Jun 17, 2019	137.72	139.38	136.80	136.88	1,368,853	-1.17(-0.84%)
Jun 14, 2019	142.73	143.52	137.83	138.04	1,469,883	-5.09(-3.55%)
Jun 13, 2019	145.41	145.49	142.61	143.13	1,161,892	-1.15(-0.80%)
Jun 12, 2019	143.55	144.63	142.76	144.28	1,234,496	+0.67(+0.47%)
Jun 11, 2019	142.65	144.28	141.62	143.60	1,567,186	+2.51(+1.78%)
Jun 10, 2019	140.27	142.42	139.51	141.09	1,547,950	+2.28(+1.64%)
Jun 07, 2019	137.98	140.49	137.98	138.81	1,550,101	+1.89(+1.38%)
Jun 06, 2019	140.06	141.06	136.44	136.92	2,099,028	-2.81(-2.01%)
Jun 05, 2019	145.09	146.18	138.04	139.73	2,182,505	-3.32(-2.32%)
Jun 04, 2019	141.37	143.19	138.75	143.06	2,039,950	+4.37(+3.15%)
Jun 03, 2019	143.95	146.51	137.09	138.68	2,976,798	-6.49(-4.47%)
May 31, 2019	146.25	150.90	144.79	145.17	3,429,972	-11.57(-7.38%)
May 30, 2019	157.52	158.94	155.15	156.75	2,147,536	-0.15(-0.09%)
May 29, 2019	157.68	160.58	156.47	156.89	1,551,173	-1.90(-1.20%)
May 28, 2019	163.05	165.34	158.29	158.80	2,241,786	-3.61(-2.22%)
May 24, 2019	163.32	164.18	162.07	162.41	807,661	+1.06(+0.66%)
May 23, 2019	165.00	165.36	160.95	161.35	1,344,858	-5.76(-3.45%)
May 22, 2019	165.46	168.52	165.33	167.10	861,984	+0.51(+0.30%)
May 21, 2019	164.73	166.42	164.14	166.60	947,238	+4.74(+2.93%)
May 20, 2019	164.93	165.39	161.43	161.85	1,365,627	-5.19(-3.10%)
May 17, 2019	166.45	169.29	166.27	167.04	1,391,616	-1.54(-0.91%)
May 16, 2019	165.78	169.63	164.86	168.58	1,109,050	+3.50(+2.12%)
May 15, 2019	161.26	165.94	161.26	165.09	1,067,726	+2.73(+1.68%)
May 14, 2019	159.76	163.35	157.93	162.36	1,086,627	+4.83(+3.07%)
May 13, 2019	161.26	161.63	156.97	157.52	1,170,137	-6.59(-4.01%)
May 10, 2019	161.44	164.51	158.69	164.11	1,047,583	+1.95(+1.20%)
May 09, 2019	160.05	163.23	158.49	162.16	1,012,945	+0.02(+0.01%)
May 08, 2019	160.12	163.63	159.24	162.14	1,086,091	+2.08(+1.30%)
May 07, 2019	164.49	165.35	158.24	160.06	1,690,821	-6.12(-3.68%)
May 06, 2019	162.29	166.71	162.07	166.18	1,129,469	-0.57(-0.34%)
May 03, 2019	165.77	166.78	164.74	166.74	767,797	+2.69(+1.64%)
May 02, 2019	165.16	166.48	162.04	164.05	1,168,693	-2.02(-1.22%)

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.