Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	165.65	165.65	160.53	162.48	43,321	-3.09(-1.87%)
Jul 30, 2020	164.06	166.13	164.06	165.58	31,932	+0.25(+0.15%)
Jul 29, 2020	168.19	168.19	165.08	165.33	22,359	-1.88(-1.13%)
Jul 28, 2020	168.54	169.44	167.06	167.22	24,968	-1.42(-0.84%)
Jul 27, 2020	165.50	169.00	165.50	168.63	29,578	+4.40(+2.68%)
Jul 24, 2020	167.12	167.12	162.90	164.24	33,683	-3.71(-2.21%)
Jul 23, 2020	172.12	172.12	167.56	167.94	22,843	-3.39(-1.98%)
Jul 22, 2020	172.21	172.64	170.38	171.34	18,873	-0.02(-0.01%)
Jul 21, 2020	175.17	175.17	171.19	171.35	35,450	-3.14(-1.80%)
Jul 20, 2020	173.83	175.54	172.43	174.50	39,144	+1.27(+0.73%)
Jul 17, 2020	169.56	173.75	169.56	173.23	27,900	+3.80(+2.24%)
Jul 16, 2020	169.94	169.94	167.56	169.43	19,538	-0.85(-0.50%)
Jul 15, 2020	171.97	171.97	168.38	170.28	36,313	+2.40(+1.43%)
Jul 14, 2020	163.06	168.06	161.93	167.88	33,364	+4.08(+2.49%)
Jul 13, 2020	166.08	169.03	163.67	163.80	47,193	-0.93(-0.56%)
Jul 10, 2020	165.79	165.85	164.07	164.73	18,870	-1.48(-0.89%)
Jul 09, 2020	165.73	166.57	163.15	166.21	21,915	+0.52(+0.32%)
Jul 08, 2020	165.84	166.36	164.20	165.69	20,740	+0.79(+0.48%)
Jul 07, 2020	163.82	167.21	163.52	164.90	31,288	+0.32(+0.20%)
Jul 06, 2020	166.03	166.12	164.09	164.57	16,904	+1.14(+0.70%)
Jul 02, 2020	163.65	164.75	162.76	163.43	33,074	+1.12(+0.69%)
Jul 01, 2020	160.90	162.80	159.07	162.31	29,424	+1.72(+1.07%)
Jun 30, 2020	158.88	161.19	158.33	160.59	29,087	+2.42(+1.53%)
Jun 29, 2020	159.15	159.31	157.48	158.17	18,972	-0.56(-0.35%)
Jun 26, 2020	160.57	160.57	157.79	158.73	22,827	-2.46(-1.53%)
Jun 25, 2020	159.58	161.19	158.25	161.19	173,279	+1.85(+1.16%)
Jun 24, 2020	161.71	163.03	158.23	159.34	52,608	-2.53(-1.57%)
Jun 23, 2020	163.09	164.00	161.79	161.87	23,316	-0.10(-0.06%)
Jun 22, 2020	162.74	162.74	160.06	161.97	37,312	-0.55(-0.34%)
Jun 19, 2020	158.82	163.01	158.26	162.52	45,350	+5.32(+3.39%)
Jun 18, 2020	156.07	157.46	155.86	157.20	14,208	+0.79(+0.50%)
Jun 17, 2020	155.39	157.56	155.39	156.41	39,134	+1.00(+0.65%)
Jun 16, 2020	155.75	156.04	153.53	155.41	23,979	+1.50(+0.97%)
Jun 15, 2020	150.20	154.20	150.20	153.91	15,115	+2.30(+1.52%)
Jun 12, 2020	154.47	154.47	148.83	151.61	34,698	+0.26(+0.17%)
Jun 11, 2020	156.27	156.47	150.96	151.36	37,412	-5.63(-3.59%)
Jun 10, 2020	156.84	157.79	156.12	156.98	28,387	+1.62(+1.04%)
Jun 09, 2020	156.39	156.96	155.27	155.37	26,301	-1.10(-0.71%)
Jun 08, 2020	153.98	156.72	153.80	156.47	34,007	+1.78(+1.15%)
Jun 05, 2020	156.58	156.58	154.19	154.69	42,510	-0.54(-0.35%)
Jun 04, 2020	156.25	157.25	154.69	155.23	37,132	-1.46(-0.93%)
Jun 03, 2020	157.63	159.25	155.39	156.69	26,262	-0.95(-0.60%)
Jun 02, 2020	157.65	157.65	154.83	157.63	22,090	-0.26(-0.16%)
Jun 01, 2020	159.13	159.13	157.06	157.89	29,773	-0.71(-0.45%)
May 29, 2020	155.63	158.99	153.96	158.60	33,784	+4.01(+2.59%)
May 28, 2020	154.31	156.40	153.62	154.59	36,981	+2.13(+1.40%)
May 27, 2020	150.99	152.56	146.73	152.46	43,487	+0.73(+0.48%)
May 26, 2020	158.25	158.25	151.69	151.73	58,783	-4.22(-2.71%)
May 22, 2020	154.51	156.00	154.36	155.95	15,421	+1.16(+0.75%)
May 21, 2020	157.75	157.75	153.77	154.79	26,892	-2.75(-1.75%)
May 20, 2020	156.67	157.56	154.78	157.54	31,379	+2.08(+1.34%)
May 19, 2020	157.96	158.32	154.75	155.46	42,597	-2.53(-1.60%)
May 18, 2020	162.33	162.33	157.84	157.99	45,592	+2.58(+1.66%)
May 15, 2020	152.01	155.41	151.46	155.41	37,843	+2.96(+1.94%)
May 14, 2020	151.79	152.67	150.68	152.45	26,732	-0.98(-0.64%)
May 13, 2020	154.63	157.22	151.06	153.43	47,729	+0.08(+0.05%)
May 12, 2020	158.20	158.20	153.35	153.35	43,456	-3.26(-2.08%)
May 11, 2020	150.50	156.69	150.26	156.61	51,196	+6.17(+4.10%)
May 08, 2020	150.61	150.82	149.18	150.44	29,523	+1.66(+1.11%)
May 07, 2020	150.08	150.08	148.29	148.78	24,293	+1.32(+0.90%)
May 06, 2020	148.79	148.89	147.21	147.46	25,954	-0.24(-0.16%)
May 05, 2020	147.46	148.52	146.55	147.70	21,570	+1.95(+1.34%)
May 04, 2020	143.09	145.94	143.09	145.75	25,246	+2.27(+1.58%)

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.