Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	140.59	142.57	139.93	142.46	2,152,406	+2.64(+1.89%)
Jul 30, 2020	139.72	140.88	138.61	139.82	3,069,598	-1.53(-1.08%)
Jul 29, 2020	141.82	143.83	140.43	141.35	2,531,547	-0.96(-0.67%)
Jul 28, 2020	144.01	144.33	141.26	142.31	2,164,446	-1.29(-0.90%)
Jul 27, 2020	143.84	145.09	142.87	143.59	1,926,443	-1.07(-0.74%)
Jul 24, 2020	144.88	145.61	143.87	144.66	1,452,396	-0.16(-0.11%)
Jul 23, 2020	146.46	147.18	144.43	144.83	1,650,966	-1.17(-0.80%)
Jul 22, 2020	143.57	146.11	143.19	146.00	1,435,891	+1.79(+1.24%)
Jul 21, 2020	144.92	146.20	143.89	144.21	1,667,499	+0.27(+0.19%)
Jul 20, 2020	141.50	144.41	141.50	143.94	1,315,324	+1.10(+0.77%)
Jul 17, 2020	143.63	144.17	142.45	142.84	1,865,566	-0.51(-0.35%)
Jul 16, 2020	144.06	144.56	141.95	143.34	1,593,560	-1.39(-0.96%)
Jul 15, 2020	144.29	145.02	142.56	144.73	1,935,854	+2.80(+1.97%)
Jul 14, 2020	142.60	142.84	140.64	141.93	1,843,111	+0.31(+0.22%)
Jul 13, 2020	142.08	144.91	141.33	141.62	1,764,365	+0.52(+0.37%)
Jul 10, 2020	142.66	143.07	140.62	141.10	2,280,720	-0.81(-0.57%)
Jul 09, 2020	143.20	143.99	140.79	141.90	1,560,744	-2.19(-1.52%)
Jul 08, 2020	141.53	145.03	141.47	144.09	1,774,561	+2.12(+1.49%)
Jul 07, 2020	140.80	142.95	140.50	141.97	1,901,413	-0.16(-0.11%)
Jul 06, 2020	142.59	143.85	140.94	142.14	2,507,269	+0.45(+0.32%)
Jul 02, 2020	146.37	146.88	141.35	141.68	1,835,938	-3.11(-2.15%)
Jul 01, 2020	138.66	145.84	138.50	144.79	3,395,549	+5.45(+3.91%)
Jun 30, 2020	140.12	140.16	138.32	139.34	3,121,733	+0.45(+0.33%)
Jun 29, 2020	140.66	140.69	138.12	138.89	2,875,097	-0.38(-0.27%)
Jun 26, 2020	143.96	144.21	138.23	139.26	3,704,887	-5.35(-3.70%)
Jun 25, 2020	142.89	144.78	141.06	144.61	3,478,312	+1.04(+0.73%)
Jun 24, 2020	146.84	147.41	142.25	143.57	2,733,478	-5.21(-3.50%)
Jun 23, 2020	151.73	151.73	148.14	148.78	2,065,765	-1.32(-0.88%)
Jun 22, 2020	149.59	150.52	147.97	150.10	1,870,431	-0.37(-0.25%)
Jun 19, 2020	153.19	154.19	149.42	150.47	3,568,874	-0.69(-0.45%)
Jun 18, 2020	152.27	153.56	150.64	151.15	1,373,707	-1.75(-1.14%)
Jun 17, 2020	152.00	153.79	150.22	152.90	2,166,373	+1.93(+1.28%)
Jun 16, 2020	153.02	153.57	149.35	150.97	2,695,947	+1.25(+0.84%)
Jun 15, 2020	147.06	150.70	146.75	149.72	2,295,060	-0.06(-0.04%)
Jun 12, 2020	152.36	152.53	147.52	149.78	3,523,148	+0.46(+0.31%)
Jun 11, 2020	159.12	159.24	149.18	149.32	3,416,238	-12.45(-7.69%)
Jun 10, 2020	162.99	163.73	161.12	161.77	2,810,561	-2.06(-1.26%)
Jun 09, 2020	161.59	164.84	161.26	163.82	3,614,978	+0.17(+0.11%)
Jun 08, 2020	164.12	164.60	160.49	163.65	2,369,904	-0.33(-0.20%)
Jun 05, 2020	160.57	165.51	160.13	163.99	3,553,833	+6.51(+4.14%)
Jun 04, 2020	158.55	158.90	155.14	157.47	1,914,927	-1.49(-0.94%)
Jun 03, 2020	153.95	159.50	152.79	158.97	2,574,272	+6.38(+4.18%)
Jun 02, 2020	155.29	155.55	150.51	152.58	2,680,715	-3.02(-1.94%)
Jun 01, 2020	155.27	158.29	155.20	155.60	1,690,220	-0.24(-0.15%)
May 29, 2020	151.74	155.99	151.74	155.84	2,063,334	+1.80(+1.17%)
May 28, 2020	151.96	155.57	150.28	154.04	2,926,030	+3.38(+2.24%)
May 27, 2020	157.65	158.64	146.85	150.66	4,526,073	-5.07(-3.25%)
May 26, 2020	155.45	157.82	154.24	155.73	1,869,692	+3.13(+2.05%)
May 22, 2020	151.85	152.75	150.23	152.60	1,170,863	+0.53(+0.35%)
May 21, 2020	153.06	154.80	151.60	152.07	2,117,852	-2.25(-1.46%)
May 20, 2020	154.52	155.79	153.83	154.32	1,113,943	+0.91(+0.59%)
May 19, 2020	157.77	158.74	153.05	153.42	1,224,190	-5.16(-3.25%)
May 18, 2020	158.16	159.80	156.77	158.57	1,569,163	+4.04(+2.61%)
May 15, 2020	153.32	155.29	151.59	154.54	2,112,311	+0.47(+0.30%)
May 14, 2020	150.68	154.39	149.90	154.07	1,763,928	+2.19(+1.44%)
May 13, 2020	149.92	152.82	148.89	151.88	1,767,697	-1.04(-0.68%)
May 12, 2020	158.43	159.08	152.89	152.93	1,532,173	-4.26(-2.71%)
May 11, 2020	152.75	157.99	152.24	157.18	2,283,857	+2.25(+1.45%)
May 08, 2020	154.02	155.17	153.40	154.93	1,693,668	+2.59(+1.70%)
May 07, 2020	150.72	155.74	149.20	152.34	2,011,698	+4.09(+2.76%)
May 06, 2020	153.22	153.97	148.00	148.25	1,846,193	-4.11(-2.69%)
May 05, 2020	149.44	154.22	147.98	152.35	1,966,310	+5.08(+3.45%)
May 04, 2020	148.97	149.36	145.66	147.28	2,665,154	-0.93(-0.63%)

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.