Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	155.69	156.89	155.50	156.47	9,711,201	-0.10(-0.06%)
Jul 30, 2020	156.52	156.71	156.24	156.57	10,245,505	+1.03(+0.66%)
Jul 29, 2020	155.60	155.91	154.62	155.55	7,357,729	-0.26(-0.17%)
Jul 28, 2020	155.14	155.87	155.04	155.81	9,310,690	+1.07(+0.69%)
Jul 27, 2020	155.79	155.83	154.63	154.74	6,717,078	-0.58(-0.37%)
Jul 24, 2020	154.65	155.49	154.52	155.32	8,219,036	-0.01(-0.01%)
Jul 23, 2020	154.57	155.45	154.17	155.33	11,443,121	+1.79(+1.17%)
Jul 22, 2020	153.97	154.15	153.44	153.54	7,204,068	+0.46(+0.30%)
Jul 21, 2020	153.09	153.47	152.88	153.08	9,239,649	+0.09(+0.06%)
Jul 20, 2020	153.28	153.38	152.63	152.99	7,548,504	+0.38(+0.25%)
Jul 17, 2020	153.06	153.18	152.33	152.61	9,343,897	-0.32(-0.21%)
Jul 16, 2020	153.18	153.52	152.85	152.93	9,952,518	+0.72(+0.48%)
Jul 15, 2020	151.82	152.77	151.74	152.21	8,568,374	-0.71(-0.47%)
Jul 14, 2020	153.66	153.86	152.79	152.92	12,392,983	+0.22(+0.14%)
Jul 13, 2020	151.44	152.78	151.19	152.70	8,800,371	+0.50(+0.33%)
Jul 10, 2020	153.68	153.92	152.04	152.20	9,265,431	-0.77(-0.50%)
Jul 09, 2020	150.67	153.22	150.62	152.97	14,614,647	+2.53(+1.68%)
Jul 08, 2020	150.36	150.91	149.91	150.43	7,926,950	-0.74(-0.49%)
Jul 07, 2020	149.54	151.29	149.34	151.18	13,979,002	+2.10(+1.41%)
Jul 06, 2020	148.54	149.17	148.01	149.08	8,711,951	-0.61(-0.41%)
Jul 02, 2020	148.88	149.83	148.46	149.69	8,305,480	+0.16(+0.10%)
Jul 01, 2020	148.98	149.66	148.38	149.54	14,404,946	-0.29(-0.19%)
Jun 30, 2020	151.02	151.07	149.42	149.83	16,237,127	-0.73(-0.49%)
Jun 29, 2020	150.67	151.05	150.24	150.56	7,959,252	-0.48(-0.32%)
Jun 26, 2020	150.12	151.10	150.06	151.03	13,259,966	+1.60(+1.07%)
Jun 25, 2020	150.08	150.21	149.34	149.44	11,999,816	+0.43(+0.29%)
Jun 24, 2020	147.63	149.06	147.63	149.01	12,512,411	+1.58(+1.07%)
Jun 23, 2020	147.59	148.12	147.26	147.42	9,941,571	-1.01(-0.68%)
Jun 22, 2020	149.15	149.36	148.13	148.44	10,197,011	+0.02(+0.01%)
Jun 19, 2020	147.15	148.52	147.07	148.42	9,371,902	+0.12(+0.08%)
Jun 18, 2020	148.10	148.50	147.71	148.30	8,414,390	+1.55(+1.06%)
Jun 17, 2020	146.48	146.94	145.63	146.75	7,782,353	+0.60(+0.41%)
Jun 16, 2020	145.70	147.36	145.05	146.15	14,990,377	-2.28(-1.53%)
Jun 15, 2020	149.79	150.09	148.19	148.42	8,490,567	+0.08(+0.06%)
Jun 12, 2020	148.44	149.58	148.11	148.34	10,630,906	-1.44(-0.96%)
Jun 11, 2020	149.20	150.10	148.64	149.78	18,692,798	+2.78(+1.89%)
Jun 10, 2020	145.54	147.06	145.37	147.00	14,370,683	+2.15(+1.48%)
Jun 09, 2020	145.37	145.91	144.68	144.86	9,950,920	+1.63(+1.14%)
Jun 08, 2020	141.73	143.36	141.71	143.23	11,320,375	+0.55(+0.38%)
Jun 05, 2020	141.31	142.73	139.99	142.68	19,451,810	-1.02(-0.71%)
Jun 04, 2020	145.25	145.33	143.66	143.71	15,359,206	-2.11(-1.45%)
Jun 03, 2020	146.40	146.54	145.27	145.82	13,408,205	-1.97(-1.33%)
Jun 02, 2020	147.76	148.15	147.38	147.78	12,600,836	-0.54(-0.36%)
Jun 01, 2020	148.16	148.47	147.76	148.32	14,597,978	-1.00(-0.67%)
May 29, 2020	148.52	149.78	148.20	149.32	16,062,625	+1.06(+0.71%)
May 28, 2020	147.84	148.39	147.56	148.27	11,254,255	-0.55(-0.37%)
May 27, 2020	148.59	149.62	148.41	148.81	8,815,596	-0.27(-0.18%)
May 26, 2020	149.44	149.51	148.77	149.09	8,872,454	-2.03(-1.34%)
May 22, 2020	150.36	151.23	150.26	151.11	5,430,311	+0.90(+0.60%)
May 21, 2020	150.49	150.94	149.96	150.21	9,772,352	+0.38(+0.25%)
May 20, 2020	148.94	150.34	148.68	149.84	11,971,129	+0.45(+0.30%)
May 19, 2020	148.35	149.43	148.31	149.39	9,464,451	+0.56(+0.37%)
May 18, 2020	150.55	150.66	148.26	148.83	11,035,705	-3.34(-2.20%)
May 15, 2020	153.62	153.80	151.83	152.17	7,915,844	-0.39(-0.26%)
May 14, 2020	152.73	153.49	152.48	152.57	11,043,189	+1.48(+0.98%)
May 13, 2020	150.69	151.79	150.46	151.09	14,576,114	+1.05(+0.70%)
May 12, 2020	148.93	150.55	148.91	150.04	11,015,156	+1.52(+1.03%)
May 11, 2020	149.39	149.90	147.97	148.51	9,545,952	-1.17(-0.78%)
May 08, 2020	150.15	150.98	149.41	149.68	8,907,077	-1.97(-1.30%)
May 07, 2020	149.30	151.86	149.10	151.65	10,040,840	+2.49(+1.67%)
May 06, 2020	149.00	149.37	147.92	149.16	16,126,793	-2.45(-1.61%)
May 05, 2020	151.13	151.77	150.86	151.61	8,579,999	-0.98(-0.64%)
May 04, 2020	152.95	153.06	151.96	152.58	9,093,714	-0.72(-0.47%)

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.