Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	145.61	146.15	142.46	143.14	3,852,953	-3.01(-2.06%)
Jul 30, 2020	145.08	146.58	143.49	146.16	3,237,556	-3.14(-2.11%)
Jul 29, 2020	148.49	150.40	147.78	149.30	2,875,906	+1.79(+1.22%)
Jul 28, 2020	144.36	148.49	144.35	147.51	2,411,302	+2.87(+1.98%)
Jul 27, 2020	143.40	145.28	142.83	144.64	1,867,043	+1.49(+1.04%)
Jul 24, 2020	142.90	144.11	142.31	143.14	1,744,630	-0.05(-0.04%)
Jul 23, 2020	143.87	144.94	141.44	143.19	2,015,554	-1.12(-0.77%)
Jul 22, 2020	143.33	145.55	142.98	144.31	1,593,617	+0.46(+0.32%)
Jul 21, 2020	147.27	147.27	143.13	143.86	2,808,352	-2.26(-1.55%)
Jul 20, 2020	152.23	152.23	146.06	146.12	4,445,953	+1.03(+0.71%)
Jul 17, 2020	143.18	146.11	142.23	145.09	1,634,230	+2.77(+1.94%)
Jul 16, 2020	143.37	144.28	141.34	142.32	1,890,914	-1.94(-1.34%)
Jul 15, 2020	146.96	147.37	143.69	144.26	2,092,877	-1.16(-0.80%)
Jul 14, 2020	144.26	145.84	142.27	145.42	2,951,232	+2.09(+1.46%)
Jul 13, 2020	147.08	147.59	142.58	143.32	2,614,664	-3.94(-2.68%)
Jul 10, 2020	147.67	148.51	145.85	147.27	2,410,876	-0.13(-0.09%)
Jul 09, 2020	146.74	147.91	145.10	147.39	1,671,469	+0.17(+0.12%)
Jul 08, 2020	147.78	149.00	145.70	147.22	2,657,554	-0.05(-0.03%)
Jul 07, 2020	147.66	149.37	147.01	147.27	1,985,641	-2.40(-1.60%)
Jul 06, 2020	153.37	154.56	148.01	149.67	3,800,259	+3.07(+2.10%)
Jul 02, 2020	149.17	149.41	145.71	146.60	2,624,806	-1.00(-0.68%)
Jul 01, 2020	143.70	148.63	143.58	147.60	2,073,908	+3.90(+2.71%)
Jun 30, 2020	139.91	144.25	139.83	143.70	2,330,566	+4.34(+3.11%)
Jun 29, 2020	140.13	140.39	137.97	139.37	1,632,972	+0.83(+0.60%)
Jun 26, 2020	141.18	141.54	137.97	138.53	3,203,128	-2.91(-2.06%)
Jun 25, 2020	139.31	141.59	138.04	141.44	1,517,216	+2.25(+1.62%)
Jun 24, 2020	140.82	142.41	136.66	139.19	2,392,477	-2.95(-2.07%)
Jun 23, 2020	143.50	144.07	141.99	142.14	2,011,755	-0.70(-0.49%)
Jun 22, 2020	145.53	145.98	141.92	142.84	3,199,693	-3.53(-2.41%)
Jun 19, 2020	143.71	146.66	141.96	146.36	6,054,791	+4.47(+3.15%)
Jun 18, 2020	144.41	145.02	141.11	141.90	2,307,916	-3.61(-2.48%)
Jun 17, 2020	147.15	147.90	145.44	145.50	2,821,026	-0.12(-0.08%)
Jun 16, 2020	147.69	147.69	143.10	145.63	2,390,899	+1.74(+1.21%)
Jun 15, 2020	138.54	144.11	138.42	143.89	4,348,241	+2.75(+1.95%)
Jun 12, 2020	141.50	142.28	139.54	141.14	2,260,648	+3.13(+2.27%)
Jun 11, 2020	146.02	147.37	137.79	138.01	3,577,724	-10.45(-7.04%)
Jun 10, 2020	148.57	149.87	146.40	148.46	2,179,081	-0.21(-0.14%)
Jun 09, 2020	146.98	150.61	146.75	148.67	2,014,463	+1.29(+0.87%)
Jun 08, 2020	143.27	147.68	143.27	147.38	2,296,514	+3.61(+2.51%)
Jun 05, 2020	144.75	145.44	142.00	143.78	3,829,623	+0.81(+0.57%)
Jun 04, 2020	147.98	148.62	141.65	142.97	2,277,085	-5.89(-3.96%)
Jun 03, 2020	150.57	150.81	148.32	148.86	2,248,673	+0.01(+0.01%)
Jun 02, 2020	149.17	150.04	146.81	148.85	3,732,830	+0.67(+0.45%)
Jun 01, 2020	146.46	149.76	144.63	148.19	3,408,976	+1.37(+0.94%)
May 29, 2020	143.37	147.14	142.04	146.81	3,853,663	+2.87(+2.00%)
May 28, 2020	140.73	144.29	139.82	143.94	2,857,748	+4.89(+3.51%)
May 27, 2020	136.31	139.06	134.82	139.05	1,982,716	+2.96(+2.17%)
May 26, 2020	137.14	137.44	133.72	136.09	3,116,091	+2.89(+2.17%)
May 22, 2020	129.24	133.78	127.87	133.20	2,197,771	+4.58(+3.56%)
May 21, 2020	129.79	130.27	126.53	128.62	2,643,355	-1.31(-1.00%)
May 20, 2020	130.92	131.49	129.08	129.93	2,130,700	-0.17(-0.13%)
May 19, 2020	132.78	133.05	130.05	130.10	1,582,822	-3.28(-2.46%)
May 18, 2020	130.69	134.27	130.45	133.37	3,008,881	+5.34(+4.17%)
May 15, 2020	129.13	130.22	125.84	128.03	3,041,723	-1.62(-1.25%)
May 14, 2020	130.27	130.31	127.51	129.66	2,015,202	-0.98(-0.75%)
May 13, 2020	131.46	135.21	130.10	130.64	2,513,877	-0.88(-0.67%)
May 12, 2020	136.43	136.66	129.37	131.51	2,299,819	-4.75(-3.49%)
May 11, 2020	132.89	137.15	132.67	136.26	2,366,014	+1.78(+1.33%)
May 08, 2020	134.16	134.94	132.90	134.48	1,686,967	+2.57(+1.95%)
May 07, 2020	133.31	134.68	131.70	131.91	2,740,884	-0.26(-0.19%)
May 06, 2020	135.75	136.39	132.16	132.17	1,854,693	-3.15(-2.33%)
May 05, 2020	134.39	136.43	134.21	135.32	1,377,768	+0.81(+0.60%)
May 04, 2020	134.01	134.57	129.87	134.51	2,115,160	+1.13(+0.84%)

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.