Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	157.50	158.28	156.04	158.00	315,879	+0.21(+0.13%)
Jul 30, 2020	158.11	158.79	155.87	157.78	347,030	-1.92(-1.20%)
Jul 29, 2020	159.49	160.85	159.03	159.70	278,199	+1.17(+0.74%)
Jul 28, 2020	162.21	162.50	158.50	158.53	294,710	-4.01(-2.47%)
Jul 27, 2020	161.56	163.95	160.19	162.54	525,022	+1.81(+1.13%)
Jul 24, 2020	163.29	163.29	158.21	160.73	648,971	-3.11(-1.90%)
Jul 23, 2020	163.27	165.22	162.62	163.83	533,278	+1.50(+0.93%)
Jul 22, 2020	163.10	164.61	162.27	162.33	487,305	-0.78(-0.48%)
Jul 21, 2020	162.44	164.76	162.01	163.10	435,173	+1.12(+0.69%)
Jul 20, 2020	162.19	163.20	160.21	161.98	357,814	-0.57(-0.35%)
Jul 17, 2020	162.65	163.28	161.20	162.55	341,229	+1.06(+0.66%)
Jul 16, 2020	160.81	162.15	160.09	161.49	347,319	+0.33(+0.20%)
Jul 15, 2020	157.53	161.49	156.55	161.16	625,875	+5.59(+3.59%)
Jul 14, 2020	152.03	156.05	151.98	155.57	390,440	+3.20(+2.10%)
Jul 13, 2020	150.98	154.38	150.98	152.37	361,646	+2.39(+1.59%)
Jul 10, 2020	150.27	150.71	148.91	149.98	264,009	-0.24(-0.16%)
Jul 09, 2020	149.98	151.37	148.28	150.22	329,722	-0.59(-0.39%)
Jul 08, 2020	151.38	152.04	149.74	150.81	188,401	-0.50(-0.33%)
Jul 07, 2020	151.85	153.50	150.63	151.31	240,037	-1.62(-1.06%)
Jul 06, 2020	153.24	153.56	151.22	152.93	366,490	+2.04(+1.36%)
Jul 02, 2020	150.47	152.90	149.92	150.89	363,208	+1.96(+1.32%)
Jul 01, 2020	151.23	151.44	148.39	148.93	276,322	-2.10(-1.39%)
Jun 30, 2020	147.04	151.98	146.62	151.03	430,128	+3.49(+2.36%)
Jun 29, 2020	148.93	149.13	146.68	147.54	431,140	-0.35(-0.24%)
Jun 26, 2020	144.88	148.68	144.78	147.90	1,892,536	+2.46(+1.69%)
Jun 25, 2020	142.10	145.54	139.38	145.44	585,237	+3.28(+2.31%)
Jun 24, 2020	146.03	146.03	141.84	142.16	445,919	-5.29(-3.59%)
Jun 23, 2020	148.13	149.03	147.35	147.46	468,276	+0.82(+0.56%)
Jun 22, 2020	145.03	147.72	143.95	146.63	411,117	+0.19(+0.13%)
Jun 19, 2020	149.30	149.30	145.06	146.44	570,816	+0.12(+0.09%)
Jun 18, 2020	147.06	148.24	145.56	146.32	322,424	-1.50(-1.02%)
Jun 17, 2020	148.86	149.55	147.31	147.82	336,962	-0.30(-0.20%)
Jun 16, 2020	150.29	151.53	146.13	148.12	370,050	+2.17(+1.49%)
Jun 15, 2020	142.64	147.19	141.87	145.95	477,233	+0.12(+0.09%)
Jun 12, 2020	148.61	148.61	142.61	145.82	620,311	+1.40(+0.97%)
Jun 11, 2020	149.22	149.34	144.33	144.42	686,913	-8.66(-5.66%)
Jun 10, 2020	155.30	156.06	152.63	153.08	435,540	-1.84(-1.19%)
Jun 09, 2020	157.75	158.55	154.70	154.92	524,793	-4.54(-2.85%)
Jun 08, 2020	159.75	161.68	158.10	159.46	571,108	-0.41(-0.26%)
Jun 05, 2020	159.97	160.36	156.49	159.87	491,289	+3.18(+2.03%)
Jun 04, 2020	157.11	157.11	155.12	156.69	506,879	-1.82(-1.15%)
Jun 03, 2020	154.29	158.84	154.01	158.50	688,213	+5.70(+3.73%)
Jun 02, 2020	151.74	152.83	150.66	152.81	497,868	+1.70(+1.13%)
Jun 01, 2020	152.44	153.34	150.05	151.11	377,851	-1.19(-0.78%)
May 29, 2020	149.97	152.58	148.85	152.30	562,968	+1.82(+1.21%)
May 28, 2020	153.55	153.84	150.03	150.49	688,182	-1.66(-1.09%)
May 27, 2020	150.41	152.25	148.59	152.15	532,654	+3.94(+2.66%)
May 26, 2020	147.36	150.07	146.88	148.21	417,383	+4.44(+3.08%)
May 22, 2020	144.83	145.20	142.22	143.78	400,984	-1.06(-0.73%)
May 21, 2020	145.20	145.75	143.05	144.84	394,268	-0.77(-0.53%)
May 20, 2020	146.15	147.89	145.27	145.61	420,847	+1.17(+0.81%)
May 19, 2020	147.37	148.51	144.24	144.45	460,930	-3.33(-2.25%)
May 18, 2020	145.70	148.73	145.70	147.77	473,711	+5.94(+4.18%)
May 15, 2020	141.57	146.11	141.37	141.84	2,343,433	-0.58(-0.41%)
May 14, 2020	138.01	142.62	135.57	142.42	787,853	+2.61(+1.87%)
May 13, 2020	140.64	141.75	137.44	139.81	602,449	-1.21(-0.86%)
May 12, 2020	146.63	146.63	140.95	141.02	364,839	-5.23(-3.58%)
May 11, 2020	145.80	146.57	143.68	146.25	516,469	-1.09(-0.74%)
May 08, 2020	148.40	150.45	146.31	147.34	503,468	+1.24(+0.85%)
May 07, 2020	146.76	147.82	145.61	146.10	470,652	+1.62(+1.12%)
May 06, 2020	145.13	145.80	143.10	144.48	538,045	-0.08(-0.05%)
May 05, 2020	145.49	146.54	144.28	144.55	364,027	+1.09(+0.76%)
May 04, 2020	142.86	143.59	140.41	143.46	426,658	-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.