Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	131.43	135.34	129.98	133.34	50,169,052	+2.26(+1.72%)
Aug 28, 2020	126.36	131.08	126.04	131.08	53,879,336	+5.18(+4.11%)
Aug 27, 2020	127.43	128.11	125.28	125.90	31,830,182	-1.44(-1.13%)
Aug 26, 2020	127.60	128.29	126.39	127.34	32,183,708	+0.23(+0.18%)
Aug 25, 2020	125.92	127.22	125.36	127.11	28,963,082	+0.30(+0.23%)
Aug 24, 2020	128.45	128.73	124.69	126.82	49,179,588	+0.37(+0.29%)
Aug 21, 2020	121.65	127.70	121.58	126.45	100,291,584	+5.37(+4.43%)
Aug 20, 2020	119.39	123.37	118.43	121.08	92,325,104	+0.06(+0.05%)
Aug 19, 2020	122.59	122.78	120.61	121.02	61,998,096	-1.22(-1.00%)
Aug 18, 2020	124.12	124.58	120.50	122.23	50,410,072	-0.76(-0.62%)
Aug 17, 2020	118.15	123.72	117.81	123.00	62,244,532	+7.71(+6.68%)
Aug 14, 2020	114.95	116.69	114.06	115.29	36,755,296	+1.21(+1.06%)
Aug 13, 2020	115.11	116.86	113.21	114.08	37,502,864	+0.03(+0.02%)
Aug 12, 2020	109.57	114.32	109.25	114.06	46,602,608	+5.89(+5.44%)
Aug 11, 2020	110.40	111.03	107.63	108.17	35,530,484	-3.14(-2.82%)
Aug 10, 2020	113.00	113.74	108.23	111.31	42,884,388	-0.34(-0.31%)
Aug 07, 2020	112.78	114.70	110.04	111.66	34,355,604	-1.36(-1.20%)
Aug 06, 2020	113.15	113.23	111.45	113.01	24,486,132	+0.49(+0.43%)
Aug 05, 2020	112.10	113.37	111.32	112.53	25,082,962	+0.59(+0.53%)
Aug 04, 2020	110.16	111.94	108.73	111.94	31,106,214	+2.17(+1.98%)
Aug 03, 2020	107.00	110.65	106.83	109.77	41,412,636	+3.94(+3.73%)
Jul 31, 2020	105.31	107.34	104.01	105.83	38,746,148	+0.01(+0.01%)
Jul 30, 2020	103.44	105.91	102.64	105.82	30,927,960	+1.48(+1.42%)
Jul 29, 2020	103.59	104.84	103.16	104.34	28,509,438	+2.49(+2.45%)
Jul 28, 2020	103.43	103.50	101.78	101.84	27,208,810	-2.05(-1.98%)
Jul 27, 2020	102.01	104.10	101.87	103.90	29,279,984	+2.26(+2.23%)
Jul 24, 2020	98.45	103.33	97.47	101.64	47,473,468	+0.65(+0.64%)
Jul 23, 2020	104.18	105.15	100.01	100.99	41,246,976	-3.08(-2.96%)
Jul 22, 2020	103.36	105.70	102.60	104.07	36,804,828	+1.10(+1.07%)
Jul 21, 2020	104.81	105.28	102.56	102.97	27,826,274	-1.82(-1.73%)
Jul 20, 2020	102.43	104.99	101.26	104.79	28,548,016	+3.08(+3.03%)
Jul 17, 2020	101.94	102.17	100.57	101.70	26,709,568	+0.66(+0.66%)
Jul 16, 2020	99.85	101.76	98.65	101.04	34,583,604	-0.92(-0.90%)
Jul 15, 2020	103.83	104.01	100.25	101.96	40,489,788	-1.49(-1.44%)
Jul 14, 2020	100.44	103.71	97.56	103.45	54,366,736	+3.24(+3.23%)
Jul 13, 2020	105.63	107.59	99.95	100.22	45,783,280	-4.26(-4.07%)
Jul 10, 2020	105.57	106.23	103.47	104.47	49,918,900	-0.30(-0.28%)
Jul 09, 2020	103.49	105.38	102.02	104.77	49,561,940	+2.56(+2.50%)
Jul 08, 2020	99.63	102.21	99.35	102.21	36,622,336	+3.66(+3.72%)
Jul 07, 2020	99.16	100.39	98.21	98.55	35,850,116	+0.48(+0.49%)
Jul 06, 2020	97.12	98.79	96.83	98.07	31,660,366	+2.24(+2.33%)
Jul 02, 2020	96.10	97.08	95.49	95.83	36,516,172	+0.82(+0.86%)
Jul 01, 2020	94.92	95.47	93.84	95.01	32,753,220	+0.32(+0.34%)
Jun 30, 2020	92.86	94.97	92.38	94.69	36,871,028	+2.97(+3.24%)
Jun 29, 2020	91.42	91.77	88.73	91.72	34,300,568	+0.45(+0.49%)
Jun 26, 2020	94.61	94.71	90.97	91.27	59,388,880	-3.34(-3.53%)
Jun 25, 2020	93.27	94.76	91.54	94.61	37,676,312	+2.54(+2.76%)
Jun 24, 2020	94.47	95.27	91.17	92.07	45,034,608	-2.14(-2.27%)
Jun 23, 2020	95.22	96.13	93.79	94.21	37,587,352	-0.77(-0.81%)
Jun 22, 2020	92.72	95.02	92.45	94.98	39,932,360	+2.65(+2.87%)
Jun 19, 2020	92.14	94.16	91.99	92.33	52,575,776	+0.43(+0.47%)
Jun 18, 2020	91.99	92.54	90.87	91.90	25,467,888	-0.18(-0.19%)
Jun 17, 2020	91.16	92.71	90.43	92.08	40,919,384	+1.67(+1.85%)
Jun 16, 2020	91.97	92.39	88.12	90.41	53,698,300	-1.05(-1.15%)
Jun 15, 2020	87.88	91.54	87.17	91.46	40,047,092	+2.41(+2.70%)
Jun 12, 2020	91.35	91.59	86.77	89.05	57,264,824	+1.36(+1.55%)
Jun 11, 2020	91.22	92.33	87.59	87.70	58,438,772	-5.69(-6.09%)
Jun 10, 2020	91.40	94.71	91.26	93.38	63,339,768	+3.20(+3.55%)
Jun 09, 2020	87.73	90.82	87.25	90.19	46,947,876	+2.40(+2.74%)
Jun 08, 2020	88.50	88.62	86.59	87.78	38,861,400	-1.15(-1.29%)
Jun 05, 2020	87.68	89.70	86.82	88.93	48,321,244	+1.53(+1.75%)
Jun 04, 2020	87.01	89.16	86.51	87.40	42,542,584	+0.01(+0.01%)
Jun 03, 2020	87.91	88.35	86.70	87.39	36,612,172	-0.56(-0.63%)
Jun 02, 2020	87.66	88.06	86.28	87.94	39,244,984	+0.19(+0.22%)

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.