Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	162.20	162.34	157.55	158.23	161,666,000	+5.64(+3.70%)
Jul 30, 2020	150.70	154.60	150.25	152.59	122,103,320	+0.92(+0.61%)
Jul 29, 2020	151.55	151.96	149.84	151.68	59,361,160	+1.66(+1.11%)
Jul 28, 2020	152.71	153.85	149.79	150.02	62,472,920	-2.74(-1.80%)
Jul 27, 2020	153.10	154.90	150.79	152.76	83,238,520	+2.31(+1.54%)
Jul 24, 2020	146.50	151.58	144.40	150.44	112,648,000	+1.12(+0.75%)
Jul 23, 2020	154.91	154.91	148.50	149.33	112,997,600	-5.67(-3.66%)
Jul 22, 2020	156.25	157.50	153.26	155.00	81,957,600	-1.92(-1.22%)
Jul 21, 2020	161.62	162.03	155.29	156.91	122,532,376	-2.93(-1.83%)
Jul 20, 2020	150.01	160.07	149.70	159.84	151,800,272	+11.74(+7.93%)
Jul 17, 2020	150.45	151.20	147.42	148.10	95,226,000	-1.90(-1.26%)
Jul 16, 2020	148.55	151.60	145.91	150.00	127,752,496	-0.45(-0.30%)
Jul 15, 2020	154.01	154.92	148.66	150.44	115,659,456	-3.76(-2.44%)
Jul 14, 2020	154.45	156.37	147.50	154.20	144,429,104	-1.00(-0.64%)
Jul 13, 2020	162.55	167.22	153.42	155.20	154,080,896	-4.80(-3.00%)
Jul 10, 2020	159.59	160.75	156.78	160.00	109,718,000	+0.87(+0.55%)
Jul 09, 2020	155.80	159.69	153.70	159.13	127,588,856	+4.44(+2.87%)
Jul 08, 2020	151.13	154.69	150.62	154.69	100,638,440	+4.39(+2.92%)
Jul 07, 2020	152.93	153.48	149.50	150.30	105,053,760	-2.55(-1.67%)
Jul 06, 2020	146.75	152.99	146.50	152.85	137,436,800	+8.34(+5.77%)
Jul 02, 2020	145.60	147.78	143.56	144.51	131,866,000	+0.58(+0.40%)
Jul 01, 2020	137.90	144.75	137.70	143.94	127,166,560	+5.99(+4.35%)
Jun 30, 2020	134.25	138.48	133.75	137.94	75,337,896	+3.92(+2.93%)
Jun 29, 2020	134.50	134.84	131.50	134.02	84,398,136	-0.62(-0.46%)
Jun 26, 2020	138.75	139.13	134.40	134.64	130,014,000	-3.09(-2.24%)
Jun 25, 2020	136.98	137.81	135.61	137.73	59,328,880	+1.01(+0.74%)
Jun 24, 2020	139.02	139.80	136.05	136.72	90,364,320	-1.50(-1.09%)
Jun 23, 2020	136.30	139.16	135.90	138.22	84,520,240	+2.53(+1.86%)
Jun 22, 2020	134.22	135.75	133.45	135.69	64,118,540	+1.94(+1.45%)
Jun 19, 2020	133.90	134.87	132.95	133.75	115,538,000	+1.05(+0.79%)
Jun 18, 2020	132.35	132.98	131.81	132.70	49,618,900	+0.65(+0.49%)
Jun 17, 2020	132.38	132.75	131.59	132.05	59,072,380	+1.28(+0.98%)
Jun 16, 2020	131.00	131.00	128.80	130.76	71,808,096	+2.13(+1.66%)
Jun 15, 2020	126.33	129.20	125.40	128.63	77,367,296	+1.38(+1.09%)
Jun 12, 2020	130.06	131.07	125.17	127.25	108,722,000	-0.65(-0.51%)
Jun 11, 2020	129.90	133.57	126.81	127.90	115,769,216	-4.47(-3.38%)
Jun 10, 2020	132.25	136.12	131.31	132.37	98,798,176	+2.33(+1.79%)
Jun 09, 2020	126.47	131.32	126.25	130.04	103,446,096	+3.84(+3.04%)
Jun 08, 2020	125.01	126.50	124.37	126.20	79,361,776	+2.05(+1.65%)
Jun 05, 2020	122.23	124.43	121.86	124.15	66,128,000	+1.12(+0.91%)
Jun 04, 2020	123.87	125.38	122.50	123.03	58,939,700	-0.89(-0.72%)
Jun 03, 2020	123.40	124.40	123.06	123.92	53,352,100	+0.30(+0.24%)
Jun 02, 2020	123.35	123.68	122.27	123.62	50,554,700	+0.07(+0.06%)
Jun 01, 2020	122.40	123.85	122.21	123.55	58,696,380	+1.43(+1.17%)
May 29, 2020	120.80	122.12	119.91	122.12	70,586,000	+2.06(+1.72%)
May 28, 2020	119.22	121.85	118.91	120.06	63,821,980	-0.46(-0.39%)
May 27, 2020	120.25	120.68	116.50	120.52	101,113,480	-0.57(-0.47%)
May 26, 2020	122.90	123.10	120.70	121.09	71,315,400	-0.75(-0.62%)
May 22, 2020	122.75	123.49	121.51	121.84	57,340,000	-0.55(-0.45%)
May 21, 2020	125.00	126.27	122.13	122.39	102,186,736	-2.51(-2.01%)
May 20, 2020	123.89	125.00	123.36	124.90	79,855,416	+2.43(+1.98%)
May 19, 2020	121.49	124.25	121.45	122.47	86,303,920	+1.15(+0.95%)
May 18, 2020	120.22	121.65	119.20	121.31	87,273,160	+0.82(+0.68%)
May 15, 2020	118.43	120.55	117.82	120.49	84,698,000	+1.05(+0.88%)
May 14, 2020	118.05	119.57	117.66	119.44	72,897,016	+1.05(+0.88%)
May 13, 2020	118.34	120.39	116.89	118.40	95,599,040	+0.55(+0.47%)
May 12, 2020	120.59	120.95	117.75	117.85	61,357,600	-2.60(-2.16%)
May 11, 2020	118.73	120.98	118.61	120.45	65,137,260	+1.47(+1.24%)
May 08, 2020	118.61	119.36	117.85	118.98	64,224,000	+0.75(+0.64%)
May 07, 2020	118.74	118.80	117.16	118.23	67,845,520	+0.66(+0.57%)
May 06, 2020	116.47	117.87	116.00	117.56	62,310,900	+1.67(+1.44%)
May 05, 2020	117.00	117.55	115.36	115.89	64,826,880	+0.09(+0.08%)
May 04, 2020	112.82	116.35	112.82	115.80	97,207,080	+1.50(+1.31%)

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.