Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	157.98	158.77	156.52	158.48	314,907	+0.21(+0.13%)
Jul 30, 2020	158.60	159.28	156.35	158.27	345,962	-1.92(-1.20%)
Jul 29, 2020	159.98	161.34	159.53	160.19	277,343	+1.17(+0.74%)
Jul 28, 2020	162.71	163.00	158.99	159.02	293,803	-4.02(-2.47%)
Jul 27, 2020	162.06	164.45	160.69	163.04	523,406	+1.82(+1.13%)
Jul 24, 2020	163.79	163.79	158.69	161.22	646,974	-3.12(-1.90%)
Jul 23, 2020	163.77	165.73	163.12	164.34	531,637	+1.51(+0.93%)
Jul 22, 2020	163.61	165.12	162.77	162.83	485,806	-0.78(-0.48%)
Jul 21, 2020	162.94	165.27	162.51	163.61	433,833	+1.12(+0.69%)
Jul 20, 2020	162.69	163.70	160.70	162.48	356,713	-0.57(-0.35%)
Jul 17, 2020	163.16	163.78	161.69	163.05	340,179	+1.07(+0.66%)
Jul 16, 2020	161.31	162.65	160.58	161.98	346,250	+0.33(+0.20%)
Jul 15, 2020	158.01	161.99	157.03	161.66	623,949	+5.61(+3.59%)
Jul 14, 2020	152.49	156.53	152.45	156.05	389,238	+3.21(+2.10%)
Jul 13, 2020	151.45	154.86	151.45	152.84	360,533	+2.40(+1.59%)
Jul 10, 2020	150.73	151.17	149.37	150.44	263,196	-0.24(-0.16%)
Jul 09, 2020	150.44	151.83	148.74	150.68	328,707	-0.59(-0.39%)
Jul 08, 2020	151.85	152.51	150.20	151.28	187,822	-0.50(-0.33%)
Jul 07, 2020	152.32	153.97	151.09	151.78	239,299	-1.63(-1.06%)
Jul 06, 2020	153.71	154.04	151.69	153.41	365,362	+2.05(+1.36%)
Jul 02, 2020	150.93	153.38	150.38	151.35	362,090	+1.97(+1.32%)
Jul 01, 2020	151.70	151.91	148.85	149.39	275,471	-2.11(-1.39%)
Jun 30, 2020	147.49	152.45	147.08	151.50	428,804	+3.50(+2.36%)
Jun 29, 2020	149.39	149.59	147.13	148.00	429,813	-0.36(-0.24%)
Jun 26, 2020	145.32	149.14	145.23	148.35	1,886,711	+2.46(+1.69%)
Jun 25, 2020	142.54	146.00	139.81	145.89	583,436	+3.29(+2.31%)
Jun 24, 2020	146.48	146.48	142.28	142.60	444,546	-5.31(-3.59%)
Jun 23, 2020	148.59	149.49	147.81	147.91	466,835	+0.83(+0.56%)
Jun 22, 2020	145.48	148.18	144.39	147.09	409,852	+0.19(+0.13%)
Jun 19, 2020	149.76	149.76	145.51	146.90	569,059	+0.12(+0.09%)
Jun 18, 2020	147.52	148.70	146.01	146.77	321,432	-1.51(-1.01%)
Jun 17, 2020	149.32	150.01	147.77	148.28	335,925	-0.30(-0.20%)
Jun 16, 2020	150.76	152.00	146.58	148.57	368,911	+2.18(+1.49%)
Jun 15, 2020	143.08	147.64	142.30	146.40	475,765	+0.12(+0.08%)
Jun 12, 2020	149.07	149.07	143.05	146.27	618,402	+1.41(+0.97%)
Jun 11, 2020	149.69	149.80	144.78	144.86	684,799	-8.69(-5.66%)
Jun 10, 2020	155.78	156.54	153.10	153.55	434,200	-1.85(-1.19%)
Jun 09, 2020	158.24	159.04	155.18	155.40	523,178	-4.55(-2.85%)
Jun 08, 2020	160.24	162.18	158.59	159.95	569,350	-0.41(-0.26%)
Jun 05, 2020	160.46	160.85	156.97	160.36	489,777	+3.19(+2.03%)
Jun 04, 2020	157.59	157.59	155.59	157.17	505,319	-1.82(-1.15%)
Jun 03, 2020	154.77	159.33	154.49	158.99	686,094	+5.71(+3.73%)
Jun 02, 2020	152.21	153.30	151.12	153.28	496,335	+1.71(+1.13%)
Jun 01, 2020	152.91	153.82	150.51	151.57	376,688	-1.20(-0.78%)
May 29, 2020	150.43	153.05	149.31	152.77	561,235	+1.82(+1.21%)
May 28, 2020	154.03	154.32	150.49	150.95	686,064	-1.67(-1.09%)
May 27, 2020	150.87	152.72	149.05	152.62	531,015	+3.95(+2.66%)
May 26, 2020	147.82	150.53	147.34	148.67	416,098	+4.45(+3.08%)
May 22, 2020	145.28	145.65	142.66	144.22	399,750	-1.06(-0.73%)
May 21, 2020	145.65	146.20	143.49	145.28	393,054	-0.78(-0.53%)
May 20, 2020	146.60	148.34	145.72	146.06	419,551	+1.17(+0.81%)
May 19, 2020	147.83	148.97	144.68	144.89	459,512	-3.34(-2.25%)
May 18, 2020	146.15	149.19	146.15	148.23	472,253	+5.95(+4.18%)
May 15, 2020	142.01	146.56	141.81	142.28	2,336,221	-0.59(-0.41%)
May 14, 2020	138.44	143.06	135.99	142.86	785,428	+2.62(+1.87%)
May 13, 2020	141.07	142.19	137.86	140.24	600,595	-1.21(-0.86%)
May 12, 2020	147.08	147.08	141.39	141.46	363,716	-5.25(-3.58%)
May 11, 2020	146.25	147.03	144.12	146.70	514,879	-1.09(-0.74%)
May 08, 2020	148.86	150.91	146.76	147.79	501,918	+1.24(+0.85%)
May 07, 2020	147.22	148.28	146.06	146.55	469,204	+1.62(+1.12%)
May 06, 2020	145.57	146.25	143.54	144.92	536,389	-0.08(-0.05%)
May 05, 2020	145.94	147.00	144.72	145.00	362,907	+1.10(+0.76%)
May 04, 2020	143.30	144.04	140.84	143.90	425,345	-0.63(-0.44%)

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.