Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	158.99	160.17	154.53	159.85	5,519,165	+0.51(+0.32%)
Jul 30, 2020	162.18	162.69	158.95	159.35	3,009,864	-4.78(-2.91%)
Jul 29, 2020	160.86	164.49	160.72	164.12	2,967,796	+3.29(+2.05%)
Jul 28, 2020	162.63	163.48	160.53	160.83	2,131,711	-2.22(-1.36%)
Jul 27, 2020	161.90	165.29	161.43	163.06	2,969,371	+0.65(+0.40%)
Jul 24, 2020	161.97	163.28	161.12	162.41	2,949,953	+1.03(+0.64%)
Jul 23, 2020	164.85	165.54	159.38	161.38	4,349,181	-4.04(-2.44%)
Jul 22, 2020	163.53	166.44	163.38	165.41	3,200,454	+0.66(+0.40%)
Jul 21, 2020	163.99	166.36	163.99	164.75	2,419,073	+1.17(+0.72%)
Jul 20, 2020	166.24	166.95	162.57	163.58	3,129,511	-3.56(-2.13%)
Jul 17, 2020	164.00	168.31	163.12	167.14	6,650,651	+4.04(+2.48%)
Jul 16, 2020	160.66	164.49	160.43	163.10	3,599,966	+2.29(+1.42%)
Jul 15, 2020	161.16	161.82	159.92	160.81	2,703,491	+2.31(+1.45%)
Jul 14, 2020	155.16	159.15	154.93	158.51	3,269,858	+2.51(+1.61%)
Jul 13, 2020	155.13	157.65	153.73	156.00	3,227,098	+2.56(+1.67%)
Jul 10, 2020	153.08	154.24	151.85	153.44	2,494,495	+0.37(+0.24%)
Jul 09, 2020	156.29	156.29	151.90	153.07	3,229,026	-2.81(-1.80%)
Jul 08, 2020	156.39	158.86	155.65	155.88	3,646,439	-0.68(-0.44%)
Jul 07, 2020	157.13	158.79	156.07	156.56	2,581,823	-2.19(-1.38%)
Jul 06, 2020	157.76	158.94	156.87	158.76	2,708,995	+2.84(+1.82%)
Jul 02, 2020	156.01	157.40	154.81	155.92	2,463,156	+2.03(+1.32%)
Jul 01, 2020	156.29	157.44	153.29	153.89	3,160,271	-2.02(-1.30%)
Jun 30, 2020	151.77	156.96	151.56	155.91	4,412,082	+3.28(+2.15%)
Jun 29, 2020	151.09	153.02	149.57	152.62	2,883,308	+2.65(+1.76%)
Jun 26, 2020	154.04	155.05	149.51	149.98	9,208,152	-4.04(-2.62%)
Jun 25, 2020	152.29	154.22	150.11	154.02	3,731,650	+1.36(+0.89%)
Jun 24, 2020	154.65	155.80	152.18	152.66	3,476,944	-3.51(-2.25%)
Jun 23, 2020	157.11	157.93	156.06	156.18	3,124,711	+1.07(+0.69%)
Jun 22, 2020	154.05	155.71	152.99	155.11	2,871,093	+0.32(+0.21%)
Jun 19, 2020	160.02	160.02	153.81	154.78	7,720,650	-2.77(-1.76%)
Jun 18, 2020	156.79	158.51	156.51	157.55	2,943,971	-0.29(-0.19%)
Jun 17, 2020	158.79	160.04	157.38	157.84	3,751,672	+0.18(+0.12%)
Jun 16, 2020	159.80	160.90	155.25	157.66	3,854,089	+2.80(+1.81%)
Jun 15, 2020	149.13	155.97	148.84	154.86	3,197,524	+1.61(+1.05%)
Jun 12, 2020	155.12	155.44	149.81	153.24	3,658,080	+2.66(+1.77%)
Jun 11, 2020	156.77	156.90	150.50	150.58	6,761,047	-11.19(-6.92%)
Jun 10, 2020	164.00	164.84	161.33	161.77	3,601,544	-2.52(-1.53%)
Jun 09, 2020	164.20	166.37	163.22	164.29	3,871,044	-3.23(-1.93%)
Jun 08, 2020	169.64	171.51	165.85	167.52	3,726,777	-2.92(-1.71%)
Jun 05, 2020	168.85	173.21	168.23	170.44	6,082,088	+7.75(+4.76%)
Jun 04, 2020	162.65	163.86	161.62	162.69	3,180,984	-1.49(-0.91%)
Jun 03, 2020	160.12	164.93	159.55	164.19	4,227,032	+6.56(+4.16%)
Jun 02, 2020	157.46	159.99	156.30	157.63	3,253,269	+1.33(+0.85%)
Jun 01, 2020	156.18	157.20	154.72	156.30	3,177,112	-0.33(-0.21%)
May 29, 2020	156.94	158.09	155.25	156.64	3,987,419	-0.60(-0.38%)
May 28, 2020	159.57	160.12	156.15	157.24	4,409,041	-2.18(-1.37%)
May 27, 2020	157.60	159.63	156.90	159.41	3,461,776	+3.61(+2.32%)
May 26, 2020	156.18	156.82	154.31	155.80	4,526,171	+4.35(+2.87%)
May 22, 2020	150.09	151.70	148.70	151.45	1,934,341	+1.44(+0.96%)
May 21, 2020	151.53	152.20	149.48	150.01	2,483,160	-2.24(-1.47%)
May 20, 2020	151.31	154.70	150.53	152.25	4,682,980	+6.21(+4.25%)
May 19, 2020	145.91	149.39	145.57	146.04	3,420,246	+0.13(+0.09%)
May 18, 2020	144.39	147.51	142.90	145.91	5,913,779	+7.23(+5.21%)
May 15, 2020	138.46	140.19	137.33	138.69	5,592,010	-1.10(-0.79%)
May 14, 2020	138.29	140.01	134.85	139.79	4,286,106	-0.27(-0.20%)
May 13, 2020	140.25	141.17	138.05	140.06	3,816,460	-1.15(-0.81%)
May 12, 2020	143.35	144.13	141.21	141.21	2,926,630	-2.62(-1.82%)
May 11, 2020	143.68	144.84	142.87	143.83	3,116,032	-1.29(-0.89%)
May 08, 2020	145.52	146.13	144.78	145.12	2,518,307	+1.87(+1.31%)
May 07, 2020	143.57	144.85	142.63	143.25	2,629,800	+1.76(+1.24%)
May 06, 2020	143.59	144.09	141.12	141.49	2,284,792	-1.91(-1.33%)
May 05, 2020	143.57	145.97	142.94	143.40	2,474,876	+1.43(+1.01%)
May 04, 2020	142.26	142.32	139.74	141.97	2,634,854	-1.67(-1.16%)

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.