Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	105.12	106.04	103.54	104.34	1,842,994	-0.69(-0.66%)
Jul 30, 2019	103.47	105.08	103.15	105.03	2,289,736	+0.94(+0.90%)
Jul 29, 2019	104.28	104.65	103.06	104.09	1,662,239	+0.09(+0.09%)
Jul 26, 2019	102.97	104.00	102.71	104.00	1,741,530	+1.11(+1.07%)
Jul 25, 2019	104.19	104.23	102.88	102.89	3,484,034	-1.46(-1.40%)
Jul 24, 2019	104.06	104.39	102.81	104.36	1,920,129	+0.29(+0.27%)
Jul 23, 2019	104.04	104.41	103.40	104.07	2,006,718	+0.27(+0.26%)
Jul 22, 2019	103.61	104.47	103.44	103.80	1,555,485	+0.24(+0.23%)
Jul 19, 2019	105.17	105.37	103.51	103.56	3,115,959	-1.55(-1.48%)
Jul 18, 2019	103.97	105.38	103.97	105.12	2,458,778	+0.86(+0.82%)
Jul 17, 2019	104.12	104.92	103.80	104.26	1,126,606	+0.11(+0.10%)
Jul 16, 2019	105.01	105.08	104.10	104.15	2,085,110	-0.60(-0.57%)
Jul 15, 2019	104.16	105.09	103.96	104.75	1,456,349	+0.55(+0.53%)
Jul 12, 2019	104.64	104.93	103.71	104.20	3,494,606	-1.44(-1.37%)
Jul 11, 2019	106.81	107.08	104.48	105.64	3,549,781	-1.53(-1.43%)
Jul 10, 2019	107.79	108.13	105.85	107.17	2,405,066	-0.31(-0.28%)
Jul 09, 2019	105.80	107.50	105.43	107.48	2,581,032	+1.09(+1.02%)
Jul 08, 2019	107.46	107.60	105.33	106.39	4,613,765	-1.46(-1.36%)
Jul 05, 2019	108.98	109.48	107.73	107.85	3,828,694	-1.69(-1.54%)
Jul 03, 2019	108.61	109.54	108.26	109.54	863,322	+1.26(+1.17%)
Jul 02, 2019	108.52	108.57	107.53	108.28	1,990,573	+0.16(+0.15%)
Jul 01, 2019	108.79	108.95	107.79	108.12	1,941,820	+0.39(+0.36%)
Jun 28, 2019	106.39	107.79	106.10	107.73	4,154,984	+1.80(+1.70%)
Jun 27, 2019	104.94	106.08	104.67	105.94	1,654,125	+1.44(+1.38%)
Jun 26, 2019	105.78	106.15	104.14	104.49	2,044,976	-1.06(-1.00%)
Jun 25, 2019	106.41	107.03	105.32	105.55	2,922,695	-0.19(-0.18%)
Jun 24, 2019	107.79	108.04	105.56	105.74	3,679,041	-2.34(-2.17%)
Jun 21, 2019	107.20	108.08	106.01	108.08	1,889,991	+0.82(+0.76%)
Jun 20, 2019	107.61	108.80	106.72	107.26	1,788,498	+0.44(+0.42%)
Jun 19, 2019	105.97	106.83	105.84	106.81	1,416,765	+0.60(+0.57%)
Jun 18, 2019	105.70	106.86	105.26	106.21	2,581,852	+1.44(+1.38%)
Jun 17, 2019	102.51	104.94	102.48	104.77	2,077,499	+3.01(+2.96%)
Jun 14, 2019	102.51	102.95	101.58	101.76	1,380,360	-0.96(-0.93%)
Jun 13, 2019	102.13	102.89	101.75	102.72	1,403,936	+0.76(+0.74%)
Jun 12, 2019	101.47	102.10	100.92	101.96	925,238	+0.62(+0.61%)
Jun 11, 2019	102.73	102.78	101.15	101.33	1,345,825	-0.50(-0.49%)
Jun 10, 2019	102.65	103.20	101.84	101.84	1,233,007	-0.61(-0.60%)
Jun 07, 2019	101.01	102.59	100.86	102.45	1,286,208	+1.64(+1.62%)
Jun 06, 2019	101.57	102.41	100.60	100.81	2,048,258	-1.00(-0.98%)
Jun 05, 2019	102.27	102.30	101.04	101.81	2,164,960	+0.17(+0.17%)
Jun 04, 2019	100.64	101.94	100.12	101.64	2,556,952	+1.92(+1.93%)
Jun 03, 2019	99.01	100.83	98.97	99.72	2,066,601	+1.07(+1.08%)
May 31, 2019	99.58	99.76	98.51	98.65	2,081,689	-1.79(-1.78%)
May 30, 2019	100.53	101.21	99.69	100.44	1,531,773	+0.04(+0.04%)
May 29, 2019	100.85	101.10	99.79	100.40	2,567,870	-1.13(-1.12%)
May 28, 2019	102.38	103.50	101.36	101.53	2,471,993	-1.28(-1.25%)
May 24, 2019	102.72	103.77	102.45	102.81	1,360,192	+0.42(+0.41%)
May 23, 2019	102.43	102.72	101.56	102.39	2,618,788	-0.90(-0.87%)
May 22, 2019	102.53	103.70	101.81	103.29	2,447,531	+0.33(+0.32%)
May 21, 2019	101.52	103.14	101.38	102.96	1,596,623	+2.00(+1.98%)
May 20, 2019	101.80	101.89	100.68	100.96	2,544,725	-1.43(-1.40%)
May 17, 2019	102.62	103.53	101.98	102.39	2,987,538	-0.66(-0.64%)
May 16, 2019	102.55	103.97	102.37	103.05	2,346,652	+1.06(+1.04%)
May 15, 2019	100.55	102.22	100.12	102.00	1,747,088	+0.92(+0.91%)
May 14, 2019	100.48	101.81	99.98	101.08	2,625,992	+1.10(+1.11%)
May 13, 2019	101.63	101.93	99.52	99.97	3,849,486	-3.63(-3.50%)
May 10, 2019	103.25	103.94	101.62	103.60	5,187,500	-0.34(-0.32%)
May 09, 2019	103.12	104.45	101.87	103.94	3,301,638	-0.25(-0.24%)
May 08, 2019	103.65	105.00	103.08	104.19	2,762,065	-0.04(-0.04%)
May 07, 2019	106.18	107.01	103.41	104.22	3,195,052	-3.16(-2.94%)
May 06, 2019	104.62	107.61	104.39	107.38	2,337,900	+0.91(+0.85%)
May 03, 2019	104.80	106.56	104.80	106.47	1,806,934	+1.91(+1.82%)
May 02, 2019	103.98	105.15	103.30	104.57	2,573,510	+0.41(+0.40%)

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.