Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	151.00	151.09	147.48	149.64	740,226	-0.89(-0.59%)
Jul 30, 2020	148.65	150.89	146.90	150.53	840,857	-4.22(-2.73%)
Jul 29, 2020	153.99	155.48	153.74	154.75	488,697	+4.04(+2.68%)
Jul 28, 2020	152.09	152.39	150.57	150.71	634,248	-4.24(-2.74%)
Jul 27, 2020	152.52	155.44	152.33	154.95	1,243,506	+5.87(+3.94%)
Jul 24, 2020	147.99	149.46	147.55	149.08	947,600	-2.49(-1.64%)
Jul 23, 2020	153.82	154.73	151.12	151.57	726,374	-3.01(-1.95%)
Jul 22, 2020	154.94	155.34	153.76	154.58	746,798	+1.84(+1.21%)
Jul 21, 2020	153.19	154.08	152.04	152.74	764,247	+2.58(+1.72%)
Jul 20, 2020	148.21	150.28	147.96	150.16	523,104	+3.28(+2.23%)
Jul 17, 2020	146.13	147.17	145.36	146.88	486,036	+1.09(+0.75%)
Jul 16, 2020	146.19	147.16	145.22	145.79	506,619	-1.40(-0.95%)
Jul 15, 2020	146.16	147.77	145.37	147.19	1,004,635	+2.59(+1.79%)
Jul 14, 2020	142.27	144.68	141.97	144.60	825,973	+2.75(+1.94%)
Jul 13, 2020	146.26	146.89	141.38	141.85	1,052,419	-2.41(-1.67%)
Jul 10, 2020	143.52	144.27	142.23	144.26	759,697	+0.77(+0.54%)
Jul 09, 2020	146.08	146.24	142.18	143.49	1,828,409	+5.38(+3.89%)
Jul 08, 2020	136.47	138.35	136.19	138.11	458,985	+2.72(+2.01%)
Jul 07, 2020	136.31	136.94	135.26	135.39	713,117	-3.29(-2.37%)
Jul 06, 2020	138.35	139.01	137.62	138.68	739,857	+4.43(+3.30%)
Jul 02, 2020	134.06	134.98	133.83	134.26	570,837	+2.60(+1.98%)
Jul 01, 2020	130.28	132.31	130.07	131.65	502,200	+0.07(+0.06%)
Jun 30, 2020	129.91	131.98	129.59	131.58	493,463	+1.48(+1.13%)
Jun 29, 2020	129.77	130.45	128.53	130.10	666,725	+1.55(+1.21%)
Jun 26, 2020	130.27	130.47	127.78	128.55	479,013	-0.83(-0.64%)
Jun 25, 2020	126.74	129.68	126.02	129.38	989,251	+1.70(+1.33%)
Jun 24, 2020	130.21	130.98	126.80	127.68	912,900	-4.91(-3.70%)
Jun 23, 2020	134.40	134.44	132.25	132.58	1,443,765	+0.08(+0.06%)
Jun 22, 2020	130.85	132.51	130.22	132.50	1,739,636	+3.71(+2.88%)
Jun 19, 2020	130.58	131.16	127.80	128.79	1,102,412	+1.78(+1.40%)
Jun 18, 2020	126.82	127.44	125.70	127.01	475,752	+0.58(+0.46%)
Jun 17, 2020	127.00	127.58	125.86	126.43	689,576	+0.93(+0.74%)
Jun 16, 2020	125.51	126.75	123.97	125.50	754,464	+2.92(+2.38%)
Jun 15, 2020	120.27	123.48	119.86	122.58	846,608	+0.26(+0.22%)
Jun 12, 2020	123.99	124.45	119.96	122.31	1,151,250	+0.60(+0.49%)
Jun 11, 2020	127.44	127.50	121.59	121.71	1,190,690	-6.65(-5.18%)
Jun 10, 2020	129.31	129.57	127.92	128.36	642,387	-0.15(-0.12%)
Jun 09, 2020	129.12	129.62	128.04	128.51	706,449	+0.12(+0.10%)
Jun 08, 2020	127.49	128.46	126.62	128.39	601,667	+0.74(+0.58%)
Jun 05, 2020	127.82	128.85	127.19	127.65	828,538	+1.39(+1.10%)
Jun 04, 2020	125.66	127.34	125.53	126.26	896,279	+0.73(+0.58%)
Jun 03, 2020	123.71	125.93	123.36	125.53	823,961	+2.91(+2.38%)
Jun 02, 2020	121.57	122.63	121.04	122.61	767,579	+1.83(+1.52%)
Jun 01, 2020	119.98	120.78	119.53	120.78	707,170	+0.39(+0.32%)
May 29, 2020	119.61	120.43	117.40	120.39	1,886,689	+4.20(+3.62%)
May 28, 2020	115.85	117.68	115.83	116.19	828,504	+0.61(+0.53%)
May 27, 2020	116.16	116.25	114.26	115.58	915,322	+1.42(+1.24%)
May 26, 2020	116.09	116.13	113.79	114.16	1,018,840	+5.08(+4.65%)
May 22, 2020	108.67	109.61	108.25	109.09	853,968	-0.11(-0.10%)
May 21, 2020	111.57	111.80	109.15	109.20	1,008,914	-2.23(-2.00%)
May 20, 2020	111.28	112.26	110.63	111.43	933,963	+2.84(+2.62%)
May 19, 2020	108.84	109.81	108.55	108.59	801,151	-0.23(-0.21%)
May 18, 2020	107.83	109.24	107.44	108.82	670,984	+3.95(+3.77%)
May 15, 2020	104.04	105.02	103.71	104.87	809,130	+0.07(+0.07%)
May 14, 2020	102.45	104.86	101.73	104.79	705,183	-0.88(-0.83%)
May 13, 2020	107.84	107.91	104.59	105.67	751,398	-0.31(-0.30%)
May 12, 2020	107.66	107.88	105.90	105.99	704,489	-0.80(-0.75%)
May 11, 2020	106.41	107.63	106.27	106.78	440,712	-1.36(-1.26%)
May 08, 2020	107.63	108.44	107.30	108.15	514,086	+1.42(+1.33%)
May 07, 2020	108.41	108.47	106.53	106.73	865,685	+1.92(+1.83%)
May 06, 2020	106.25	106.74	104.69	104.81	1,131,297	-3.17(-2.93%)
May 05, 2020	107.85	109.50	107.64	107.98	817,990	-0.57(-0.53%)
May 04, 2020	107.41	108.58	106.94	108.55	596,878	+0.20(+0.19%)

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.