Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	100.44	102.91	100.03	101.27	5,955,364	+0.24(+0.24%)
Jul 30, 2019	100.67	102.27	99.46	101.03	5,017,867	-0.03(-0.03%)
Jul 29, 2019	100.45	102.47	100.45	101.06	3,434,297	+0.42(+0.42%)
Jul 26, 2019	100.31	101.53	99.96	100.64	3,733,847	+0.42(+0.42%)
Jul 25, 2019	100.92	102.60	100.09	100.22	4,945,299	-0.65(-0.65%)
Jul 24, 2019	100.71	101.93	99.61	100.87	4,047,722	+0.28(+0.28%)
Jul 23, 2019	100.19	101.69	98.59	100.59	5,484,798	+0.88(+0.89%)
Jul 22, 2019	99.38	99.79	98.41	99.71	3,114,013	+0.45(+0.45%)
Jul 19, 2019	100.85	100.87	99.07	99.26	5,186,527	-1.44(-1.43%)
Jul 18, 2019	100.23	100.83	99.68	100.70	3,478,015	+1.16(+1.17%)
Jul 17, 2019	101.64	101.92	99.53	99.54	3,773,253	-1.61(-1.59%)
Jul 16, 2019	101.32	101.50	100.36	101.15	2,373,762	+0.33(+0.32%)
Jul 15, 2019	100.67	101.47	100.01	100.83	4,739,401	+0.17(+0.17%)
Jul 12, 2019	101.75	101.75	97.74	100.66	7,757,843	-1.42(-1.39%)
Jul 11, 2019	103.67	104.33	101.41	102.08	7,089,243	-4.38(-4.11%)
Jul 10, 2019	105.29	106.57	104.73	106.46	3,591,335	+1.35(+1.28%)
Jul 09, 2019	103.97	105.37	103.97	105.11	2,923,716	+1.45(+1.40%)
Jul 08, 2019	104.54	104.84	103.09	103.66	3,226,055	-1.21(-1.15%)
Jul 05, 2019	106.01	106.31	104.62	104.87	2,629,303	-1.49(-1.40%)
Jul 03, 2019	106.77	107.33	105.76	106.36	3,988,709	+0.20(+0.19%)
Jul 02, 2019	104.87	106.16	104.48	106.15	2,521,299	+1.36(+1.29%)
Jul 01, 2019	103.47	104.89	102.84	104.80	3,484,221	+1.81(+1.76%)
Jun 28, 2019	103.83	103.95	102.27	102.98	9,637,839	-0.63(-0.61%)
Jun 27, 2019	103.86	104.30	103.32	103.61	3,890,038	+0.12(+0.12%)
Jun 26, 2019	106.72	106.85	102.82	103.49	5,032,003	-3.74(-3.49%)
Jun 25, 2019	107.37	108.60	107.05	107.23	2,270,147	-0.25(-0.23%)
Jun 24, 2019	106.97	107.96	106.63	107.48	2,765,351	+0.13(+0.12%)
Jun 21, 2019	107.58	107.76	106.72	107.35	4,329,636	-0.06(-0.06%)
Jun 20, 2019	108.15	108.82	107.14	107.42	3,055,452	+0.31(+0.29%)
Jun 19, 2019	106.91	107.81	106.28	107.11	3,572,488	+0.54(+0.51%)
Jun 18, 2019	105.64	106.74	105.24	106.57	3,086,196	+1.16(+1.10%)
Jun 17, 2019	103.77	105.43	103.49	105.41	3,262,250	+1.54(+1.49%)
Jun 14, 2019	104.23	104.34	103.19	103.86	3,429,713	-0.07(-0.07%)
Jun 13, 2019	107.27	107.27	102.81	103.94	9,120,091	-3.18(-2.97%)
Jun 12, 2019	104.72	107.36	104.57	107.12	4,081,441	+2.82(+2.70%)
Jun 11, 2019	106.69	107.44	103.97	104.30	6,112,054	-1.60(-1.51%)
Jun 10, 2019	107.83	107.83	105.85	105.90	8,792,003	-4.11(-3.73%)
Jun 07, 2019	109.86	110.56	109.58	110.01	2,932,899	+0.79(+0.72%)
Jun 06, 2019	109.08	110.56	109.00	109.22	4,176,856	+0.45(+0.41%)
Jun 05, 2019	109.71	110.04	108.32	108.77	4,492,574	-0.50(-0.46%)
Jun 04, 2019	109.76	110.55	109.14	109.28	3,359,522	+0.73(+0.68%)
Jun 03, 2019	108.32	109.42	107.86	108.54	5,080,026	+0.77(+0.72%)
May 31, 2019	107.21	109.29	106.89	107.77	6,560,779	+0.04(+0.03%)
May 30, 2019	107.35	108.10	106.86	107.73	2,504,778	+0.38(+0.35%)
May 29, 2019	107.50	107.64	106.36	107.35	6,291,392	-0.25(-0.23%)
May 28, 2019	108.84	110.06	107.56	107.60	5,278,546	-0.96(-0.88%)
May 24, 2019	109.25	109.27	108.24	108.56	2,210,486	-0.02(-0.02%)
May 23, 2019	109.46	109.65	108.27	108.58	3,930,525	-1.09(-0.99%)
May 22, 2019	107.94	110.05	107.94	109.67	4,232,519	+1.30(+1.20%)
May 21, 2019	108.79	109.49	108.32	108.36	2,809,102	+0.33(+0.30%)
May 20, 2019	107.70	108.10	106.89	108.04	3,273,463	+0.20(+0.19%)
May 17, 2019	107.55	108.43	107.10	107.83	3,345,476	-0.67(-0.62%)
May 16, 2019	106.50	109.39	106.50	108.50	4,210,835	+1.63(+1.53%)
May 15, 2019	106.53	107.08	105.67	106.87	4,029,351	+0.63(+0.59%)
May 14, 2019	106.05	106.79	105.86	106.24	3,968,632	+0.53(+0.50%)
May 13, 2019	106.17	106.47	105.25	105.72	4,635,366	-1.71(-1.59%)
May 10, 2019	106.88	107.52	105.58	107.43	3,960,021	+0.39(+0.36%)
May 09, 2019	107.09	107.36	106.09	107.04	6,295,199	-0.42(-0.39%)
May 08, 2019	106.51	108.05	106.51	107.45	3,237,529	+1.21(+1.14%)
May 07, 2019	107.50	107.68	105.80	106.24	5,545,827	-1.58(-1.47%)
May 06, 2019	107.06	108.22	106.58	107.82	6,439,280	-0.24(-0.22%)
May 03, 2019	109.48	109.48	107.72	108.06	6,161,596	-1.43(-1.31%)
May 02, 2019	109.48	109.60	108.02	109.50	4,510,522	+0.26(+0.24%)

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.