Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	158.05	159.22	153.61	158.91	5,551,930	+0.50(+0.32%)
Jul 30, 2020	161.22	161.73	158.01	158.41	3,027,732	-4.75(-2.91%)
Jul 29, 2020	159.91	163.52	159.77	163.16	2,985,414	+3.27(+2.05%)
Jul 28, 2020	161.67	162.51	159.59	159.88	2,144,366	-2.21(-1.36%)
Jul 27, 2020	160.95	164.31	160.48	162.09	2,986,999	+0.64(+0.40%)
Jul 24, 2020	161.01	162.32	160.17	161.45	2,967,465	+1.03(+0.64%)
Jul 23, 2020	163.88	164.57	158.44	160.42	4,375,000	-4.01(-2.44%)
Jul 22, 2020	162.57	165.46	162.41	164.44	3,219,454	+0.66(+0.40%)
Jul 21, 2020	163.02	165.37	163.02	163.78	2,433,434	+1.16(+0.72%)
Jul 20, 2020	165.25	165.96	161.61	162.62	3,148,090	-3.54(-2.13%)
Jul 17, 2020	163.03	167.32	162.16	166.15	6,690,133	+4.01(+2.48%)
Jul 16, 2020	159.71	163.52	159.48	162.14	3,621,337	+2.27(+1.42%)
Jul 15, 2020	160.21	160.86	158.98	159.87	2,719,540	+2.29(+1.45%)
Jul 14, 2020	154.25	158.22	154.02	157.57	3,289,270	+2.49(+1.61%)
Jul 13, 2020	154.22	156.72	152.82	155.08	3,246,256	+2.55(+1.67%)
Jul 10, 2020	152.17	153.33	150.95	152.53	2,509,304	+0.37(+0.24%)
Jul 09, 2020	155.37	155.37	151.00	152.16	3,248,196	-2.80(-1.80%)
Jul 08, 2020	155.47	157.93	154.73	154.96	3,668,086	-0.68(-0.44%)
Jul 07, 2020	156.21	157.86	155.15	155.64	2,597,150	-2.18(-1.38%)
Jul 06, 2020	156.83	158.00	155.94	157.82	2,725,077	+2.82(+1.82%)
Jul 02, 2020	155.09	156.47	153.90	155.00	2,477,778	+2.02(+1.32%)
Jul 01, 2020	155.37	156.51	152.38	152.98	3,179,032	-2.01(-1.30%)
Jun 30, 2020	150.87	156.03	150.67	154.99	4,438,275	+3.26(+2.15%)
Jun 29, 2020	150.19	152.12	148.69	151.72	2,900,425	+2.63(+1.76%)
Jun 26, 2020	153.13	154.13	148.63	149.09	9,262,816	-4.02(-2.62%)
Jun 25, 2020	151.39	153.31	149.22	153.11	3,753,804	+1.35(+0.89%)
Jun 24, 2020	153.74	154.88	151.28	151.76	3,497,585	-3.49(-2.25%)
Jun 23, 2020	156.18	157.00	155.14	155.25	3,143,261	+1.06(+0.69%)
Jun 22, 2020	153.15	154.79	152.08	154.19	2,888,138	+0.32(+0.21%)
Jun 19, 2020	159.08	159.08	152.91	153.87	7,766,484	-2.75(-1.76%)
Jun 18, 2020	155.87	157.57	155.58	156.62	2,961,448	-0.29(-0.19%)
Jun 17, 2020	157.86	159.09	156.46	156.91	3,773,944	+0.18(+0.12%)
Jun 16, 2020	158.86	159.95	154.34	156.73	3,876,969	+2.79(+1.81%)
Jun 15, 2020	148.25	155.05	147.97	153.94	3,216,506	+1.60(+1.05%)
Jun 12, 2020	154.20	154.52	148.93	152.34	3,679,796	+2.65(+1.77%)
Jun 11, 2020	155.84	155.97	149.62	149.69	6,801,184	-11.13(-6.92%)
Jun 10, 2020	163.04	163.87	160.38	160.82	3,622,924	-2.50(-1.53%)
Jun 09, 2020	163.23	165.39	162.26	163.32	3,894,025	-3.21(-1.93%)
Jun 08, 2020	168.64	170.50	164.88	166.53	3,748,901	-2.91(-1.72%)
Jun 05, 2020	167.86	172.19	167.24	169.44	6,118,195	+7.70(+4.76%)
Jun 04, 2020	161.69	162.89	160.66	161.74	3,199,868	-1.48(-0.91%)
Jun 03, 2020	159.18	163.95	158.61	163.22	4,252,126	+6.52(+4.16%)
Jun 02, 2020	156.53	159.05	155.38	156.70	3,272,582	+1.32(+0.85%)
Jun 01, 2020	155.25	156.27	153.81	155.38	3,195,973	-0.33(-0.21%)
May 29, 2020	156.01	157.16	154.34	155.71	4,011,090	-0.60(-0.38%)
May 28, 2020	158.63	159.18	155.23	156.31	4,435,216	-2.16(-1.36%)
May 27, 2020	156.67	158.69	155.97	158.47	3,482,327	+3.59(+2.32%)
May 26, 2020	155.26	155.89	153.40	154.88	4,553,040	+4.32(+2.87%)
May 22, 2020	149.21	150.81	147.82	150.56	1,945,824	+1.43(+0.96%)
May 21, 2020	150.64	151.31	148.60	149.13	2,497,902	-2.22(-1.47%)
May 20, 2020	150.41	153.79	149.64	151.35	4,710,781	+6.17(+4.25%)
May 19, 2020	145.05	148.51	144.72	145.18	3,440,550	+0.13(+0.09%)
May 18, 2020	143.54	146.64	142.05	145.05	5,948,886	+7.18(+5.21%)
May 15, 2020	137.64	139.36	136.52	137.87	5,625,207	-1.09(-0.79%)
May 14, 2020	137.48	139.18	134.05	138.96	4,311,551	-0.27(-0.20%)
May 13, 2020	139.42	140.34	137.23	139.24	3,839,116	-1.14(-0.81%)
May 12, 2020	142.50	143.28	140.38	140.38	2,944,004	-2.61(-1.82%)
May 11, 2020	142.83	143.99	142.03	142.98	3,134,530	-1.29(-0.89%)
May 08, 2020	144.66	145.27	143.92	144.27	2,533,257	+1.86(+1.31%)
May 07, 2020	142.72	144.00	141.79	142.41	2,645,411	+1.75(+1.24%)
May 06, 2020	142.74	143.24	140.28	140.66	2,298,355	-1.90(-1.33%)
May 05, 2020	142.73	145.11	142.10	142.56	2,489,568	+1.42(+1.01%)
May 04, 2020	141.43	141.48	138.92	141.13	2,650,496	-1.66(-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.