Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	105.46	106.72	104.62	105.60	3,071,031	+0.67(+0.64%)
Aug 29, 2019	104.51	105.05	103.38	104.92	2,897,670	+1.20(+1.15%)
Aug 28, 2019	103.13	104.26	102.62	103.73	1,866,179	+0.22(+0.22%)
Aug 27, 2019	104.98	105.51	103.50	103.50	3,150,816	-0.98(-0.94%)
Aug 26, 2019	103.39	104.52	103.06	104.48	2,744,607	+2.12(+2.07%)
Aug 23, 2019	104.19	105.21	101.77	102.36	4,140,426	-1.96(-1.88%)
Aug 22, 2019	104.17	104.94	103.56	104.33	1,968,671	+0.14(+0.13%)
Aug 21, 2019	104.69	105.10	102.82	104.19	2,361,425	+0.42(+0.41%)
Aug 20, 2019	105.00	105.51	103.67	103.77	2,219,677	-1.42(-1.35%)
Aug 19, 2019	103.80	105.57	103.56	105.19	3,106,256	+1.88(+1.82%)
Aug 16, 2019	103.70	104.06	102.16	103.31	3,741,703	+0.27(+0.26%)
Aug 15, 2019	103.48	104.05	102.08	103.04	4,214,980	-0.06(-0.05%)
Aug 14, 2019	107.36	107.37	103.03	103.09	5,282,674	-4.45(-4.14%)
Aug 13, 2019	105.53	107.95	105.44	107.55	5,725,626	+2.03(+1.92%)
Aug 12, 2019	104.94	106.02	104.38	105.52	2,317,199	-0.23(-0.22%)
Aug 09, 2019	105.26	106.48	104.43	105.75	2,999,493	-0.19(-0.18%)
Aug 08, 2019	104.07	106.47	103.77	105.94	5,181,036	+2.65(+2.56%)
Aug 07, 2019	102.59	103.53	100.88	103.29	4,552,542	-0.26(-0.25%)
Aug 06, 2019	101.75	104.22	101.36	103.55	5,906,304	+2.50(+2.47%)
Aug 05, 2019	103.53	104.56	99.87	101.05	5,126,106	-3.45(-3.30%)
Aug 02, 2019	103.14	105.29	102.78	104.50	4,817,090	+1.78(+1.73%)
Aug 01, 2019	101.34	102.94	100.68	102.72	3,957,895	+1.45(+1.43%)
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%)

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.