Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	146.84	148.48	146.08	147.85	159,499	+0.22(+0.15%)
Jul 30, 2020	146.89	148.75	146.00	147.63	105,812	-0.69(-0.47%)
Jul 29, 2020	147.52	150.03	146.68	148.32	70,485	+1.86(+1.27%)
Jul 28, 2020	147.36	150.00	145.62	146.45	101,124	-1.78(-1.20%)
Jul 27, 2020	146.26	148.63	145.57	148.23	100,457	+2.33(+1.60%)
Jul 24, 2020	148.55	152.82	145.62	145.90	70,686	-2.12(-1.44%)
Jul 23, 2020	148.06	149.32	146.33	148.03	102,304	+0.59(+0.40%)
Jul 22, 2020	145.62	148.35	144.36	147.44	108,429	+1.14(+0.78%)
Jul 21, 2020	146.84	149.77	146.20	146.31	102,364	+0.75(+0.51%)
Jul 20, 2020	145.37	146.49	143.21	145.56	67,271	-0.58(-0.40%)
Jul 17, 2020	147.68	148.54	146.06	146.14	86,560	-1.51(-1.02%)
Jul 16, 2020	145.86	148.63	145.86	147.65	94,289	+1.37(+0.94%)
Jul 15, 2020	147.75	149.17	145.96	146.28	125,330	+0.82(+0.56%)
Jul 14, 2020	143.49	145.97	142.29	145.46	81,999	+2.01(+1.40%)
Jul 13, 2020	146.38	147.38	143.23	143.44	88,749	-2.41(-1.65%)
Jul 10, 2020	143.68	146.42	142.47	145.85	82,806	+3.10(+2.17%)
Jul 09, 2020	145.19	145.76	141.17	142.75	141,408	-3.26(-2.23%)
Jul 08, 2020	147.74	148.02	143.21	146.02	69,927	-1.75(-1.19%)
Jul 07, 2020	146.81	148.91	146.81	147.77	72,259	-0.16(-0.11%)
Jul 06, 2020	148.78	149.95	147.32	147.93	124,062	+1.04(+0.71%)
Jul 02, 2020	146.52	148.52	146.21	146.88	130,967	+2.48(+1.72%)
Jul 01, 2020	143.76	146.16	142.95	144.40	132,189	-0.09(-0.06%)
Jun 30, 2020	141.44	144.93	141.44	144.50	123,068	+3.09(+2.19%)
Jun 29, 2020	138.10	143.29	137.68	141.40	122,896	+4.34(+3.16%)
Jun 26, 2020	141.08	141.80	136.81	137.07	356,969	-4.48(-3.17%)
Jun 25, 2020	139.41	142.18	139.24	141.55	155,471	+1.44(+1.02%)
Jun 24, 2020	140.07	142.29	138.31	140.11	538,165	-0.56(-0.40%)
Jun 23, 2020	142.64	143.63	138.42	140.67	202,817	-1.71(-1.20%)
Jun 22, 2020	143.26	143.39	141.37	142.38	96,491	-1.86(-1.29%)
Jun 19, 2020	146.21	149.01	143.72	144.24	226,109	-1.00(-0.69%)
Jun 18, 2020	147.31	148.23	144.61	145.24	101,914	-2.22(-1.50%)
Jun 17, 2020	148.68	152.00	146.63	147.46	147,327	-0.07(-0.05%)
Jun 16, 2020	152.35	153.74	147.30	147.53	121,393	-1.83(-1.22%)
Jun 15, 2020	142.79	149.39	142.16	149.36	154,984	+4.88(+3.38%)
Jun 12, 2020	148.25	148.37	142.36	144.48	135,579	-0.25(-0.17%)
Jun 11, 2020	149.75	150.73	144.25	144.73	168,362	-7.74(-5.08%)
Jun 10, 2020	153.08	153.96	149.75	152.47	189,522	+0.15(+0.10%)
Jun 09, 2020	154.45	154.84	151.84	152.32	182,161	-3.59(-2.30%)
Jun 08, 2020	153.90	156.82	153.61	155.91	194,934	+2.26(+1.47%)
Jun 05, 2020	147.33	153.87	146.69	153.65	199,817	+9.14(+6.32%)
Jun 04, 2020	142.81	145.20	142.81	144.52	119,908	+0.62(+0.43%)
Jun 03, 2020	143.79	144.96	142.13	143.89	113,342	+1.64(+1.16%)
Jun 02, 2020	142.96	143.16	140.78	142.25	61,626	-0.82(-0.57%)
Jun 01, 2020	143.71	144.13	141.13	143.07	124,306	+0.60(+0.42%)
May 29, 2020	141.14	143.03	138.46	142.46	188,075	-0.02(-0.01%)
May 28, 2020	146.83	147.98	140.48	142.48	649,760	-2.26(-1.56%)
May 27, 2020	140.14	145.40	138.07	144.74	294,055	+7.05(+5.12%)
May 26, 2020	135.73	139.99	135.07	137.69	161,032	+5.12(+3.86%)
May 22, 2020	132.79	134.37	131.92	132.58	78,741	-0.44(-0.33%)
May 21, 2020	134.47	136.44	132.50	133.01	147,622	-2.02(-1.50%)
May 20, 2020	136.84	137.58	134.74	135.04	124,013	-0.21(-0.16%)
May 19, 2020	136.69	139.57	135.13	135.25	151,069	-2.38(-1.73%)
May 18, 2020	136.70	138.57	135.38	137.63	124,333	+2.61(+1.93%)
May 15, 2020	132.66	137.25	132.66	135.02	437,227	+1.79(+1.35%)
May 14, 2020	133.14	134.67	131.64	133.23	144,195	-2.01(-1.49%)
May 13, 2020	134.25	135.48	132.13	135.24	160,373	+0.58(+0.43%)
May 12, 2020	136.26	136.89	134.46	134.66	143,857	-1.62(-1.19%)
May 11, 2020	135.08	138.31	135.08	136.28	202,059	+0.47(+0.34%)
May 08, 2020	131.27	136.01	130.17	135.82	142,834	+6.35(+4.90%)
May 07, 2020	133.08	134.05	128.18	129.47	147,447	-2.17(-1.65%)
May 06, 2020	132.74	133.71	131.13	131.64	200,300	-0.77(-0.58%)
May 05, 2020	132.56	137.02	128.47	132.41	327,784	+7.12(+5.68%)
May 04, 2020	125.32	126.59	122.55	125.29	166,325	-0.07(-0.06%)

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.