Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	162.31	163.41	161.00	162.11	2,623,540	-2.41(-1.46%)
Jul 30, 2019	165.95	167.28	164.11	164.52	1,419,118	-1.94(-1.17%)
Jul 29, 2019	168.05	168.55	165.86	166.46	1,553,897	-1.19(-0.71%)
Jul 26, 2019	167.96	168.57	167.04	167.65	1,427,086	-0.49(-0.29%)
Jul 25, 2019	168.33	169.80	167.82	168.14	1,006,116	+0.02(+0.01%)
Jul 24, 2019	171.78	172.30	165.27	168.13	2,116,549	-3.09(-1.81%)
Jul 23, 2019	170.75	171.58	170.04	171.22	1,208,138	-0.66(-0.38%)
Jul 22, 2019	171.44	172.36	170.10	171.88	1,153,952	+1.08(+0.63%)
Jul 19, 2019	172.15	172.93	170.72	170.80	987,770	-1.18(-0.68%)
Jul 18, 2019	169.98	172.23	169.59	171.98	973,016	+1.81(+1.06%)
Jul 17, 2019	169.64	170.93	169.60	170.17	1,166,564	+0.51(+0.30%)
Jul 16, 2019	172.32	172.75	169.51	169.66	1,455,998	-2.12(-1.23%)
Jul 15, 2019	173.02	173.02	170.95	171.78	1,465,545	-1.21(-0.70%)
Jul 12, 2019	172.60	173.30	171.04	172.99	1,710,009	+0.88(+0.51%)
Jul 11, 2019	169.82	172.16	168.84	172.10	1,401,766	+2.70(+1.60%)
Jul 10, 2019	168.56	170.40	168.36	169.40	1,318,260	+0.98(+0.58%)
Jul 09, 2019	167.84	168.53	167.15	168.42	1,164,575	+0.00(+0.00%)
Jul 08, 2019	168.85	169.70	167.78	168.42	861,393	-0.68(-0.40%)
Jul 05, 2019	168.28	169.55	167.25	169.10	1,060,930	+0.95(+0.56%)
Jul 03, 2019	166.76	168.18	166.09	168.15	1,037,543	+1.58(+0.95%)
Jul 02, 2019	163.67	167.06	162.89	166.57	1,237,167	+3.99(+2.45%)
Jul 01, 2019	162.98	164.25	161.24	162.58	1,704,357	+0.73(+0.45%)
Jun 28, 2019	162.37	162.58	160.96	161.85	2,565,133	+0.18(+0.11%)
Jun 27, 2019	160.62	162.92	160.53	161.67	1,501,619	+1.56(+0.97%)
Jun 26, 2019	165.40	165.40	160.06	160.11	1,784,652	-5.25(-3.17%)
Jun 25, 2019	165.85	166.02	164.56	165.36	1,408,300	-0.08(-0.05%)
Jun 24, 2019	165.08	166.05	164.66	165.44	1,440,448	+0.80(+0.49%)
Jun 21, 2019	164.98	167.54	164.44	164.64	3,238,079	-1.13(-0.68%)
Jun 20, 2019	165.78	166.74	163.88	165.78	1,395,783	+1.25(+0.76%)
Jun 19, 2019	163.27	164.87	162.84	164.53	1,284,819	+1.25(+0.77%)
Jun 18, 2019	162.56	164.12	162.41	163.27	1,636,722	+0.88(+0.54%)
Jun 17, 2019	164.32	165.17	162.10	162.40	1,408,906	-1.94(-1.18%)
Jun 14, 2019	164.55	164.93	163.14	164.34	1,376,234	+0.30(+0.18%)
Jun 13, 2019	165.73	165.83	162.17	164.04	1,929,710	-1.78(-1.08%)
Jun 12, 2019	165.46	166.98	164.93	165.83	1,393,490	+0.11(+0.07%)
Jun 11, 2019	169.74	170.34	164.68	165.72	3,005,588	-3.69(-2.18%)
Jun 10, 2019	169.48	170.56	169.00	169.41	1,552,808	+0.89(+0.53%)
Jun 07, 2019	166.52	169.24	166.52	168.52	1,324,543	+1.64(+0.98%)
Jun 06, 2019	166.09	167.32	163.68	166.88	1,560,555	+0.84(+0.51%)
Jun 05, 2019	162.07	166.14	162.00	166.04	1,962,566	+4.09(+2.52%)
Jun 04, 2019	161.48	162.55	159.91	161.95	1,618,925	+1.63(+1.02%)
Jun 03, 2019	159.87	160.50	158.64	160.32	2,101,633	+0.73(+0.46%)
May 31, 2019	157.88	160.08	157.88	159.59	2,145,702	-0.20(-0.12%)
May 30, 2019	158.40	160.55	158.22	159.79	1,424,774	+1.53(+0.97%)
May 29, 2019	155.60	158.48	155.60	158.26	2,429,294	+2.71(+1.74%)
May 28, 2019	155.72	158.61	155.32	155.55	3,079,087	-0.55(-0.35%)
May 24, 2019	155.89	156.38	154.13	156.10	963,784	+0.93(+0.60%)
May 23, 2019	153.68	155.75	153.61	155.17	1,432,169	+0.81(+0.53%)
May 22, 2019	154.70	155.45	153.71	154.36	931,350	-0.62(-0.40%)
May 21, 2019	154.82	155.99	154.41	154.98	1,349,935	+0.67(+0.44%)
May 20, 2019	152.79	154.66	152.75	154.31	1,505,342	+1.59(+1.04%)
May 17, 2019	151.34	153.46	151.34	152.72	1,473,123	+0.88(+0.58%)
May 16, 2019	151.72	152.56	150.79	151.84	1,277,518	+0.80(+0.53%)
May 15, 2019	151.10	152.60	150.57	151.04	1,198,495	-1.21(-0.80%)
May 14, 2019	151.58	153.57	151.28	152.26	1,902,596	+0.82(+0.54%)
May 13, 2019	150.35	152.54	150.19	151.43	2,071,215	-0.53(-0.35%)
May 10, 2019	149.44	152.04	149.01	151.97	1,845,347	+2.43(+1.63%)
May 09, 2019	146.85	150.46	146.64	149.53	1,882,259	+1.49(+1.00%)
May 08, 2019	148.25	149.37	147.18	148.04	1,865,064	+0.09(+0.06%)
May 07, 2019	147.11	150.32	147.11	147.95	3,031,047	-0.03(-0.02%)
May 06, 2019	142.06	148.24	142.06	147.99	1,947,625	+3.52(+2.44%)
May 03, 2019	143.68	144.79	143.13	144.46	2,254,287	+0.92(+0.64%)
May 02, 2019	145.30	145.30	143.34	143.54	3,014,220	-2.08(-1.43%)

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.