Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	155.69	156.89	155.50	156.47	9,711,310	-0.10(-0.06%)
Jul 30, 2020	156.52	156.71	156.24	156.57	10,245,620	+1.03(+0.66%)
Jul 29, 2020	155.60	155.91	154.62	155.55	7,357,811	-0.27(-0.17%)
Jul 28, 2020	155.13	155.87	155.03	155.81	9,310,794	+1.07(+0.69%)
Jul 27, 2020	155.78	155.83	154.63	154.74	6,717,154	-0.58(-0.37%)
Jul 24, 2020	154.65	155.48	154.52	155.32	8,219,128	-0.01(-0.01%)
Jul 23, 2020	154.57	155.45	154.16	155.33	11,443,249	+1.79(+1.17%)
Jul 22, 2020	153.96	154.15	153.44	153.53	7,204,149	+0.46(+0.30%)
Jul 21, 2020	153.09	153.47	152.88	153.08	9,239,752	+0.09(+0.06%)
Jul 20, 2020	153.28	153.38	152.63	152.99	7,548,589	+0.38(+0.25%)
Jul 17, 2020	153.06	153.18	152.33	152.61	9,344,002	-0.32(-0.21%)
Jul 16, 2020	153.18	153.52	152.85	152.93	9,952,629	+0.72(+0.48%)
Jul 15, 2020	151.82	152.76	151.74	152.21	8,568,470	-0.71(-0.47%)
Jul 14, 2020	153.66	153.85	152.79	152.92	12,393,122	+0.22(+0.14%)
Jul 13, 2020	151.44	152.77	151.19	152.70	8,800,469	+0.50(+0.33%)
Jul 10, 2020	153.68	153.92	152.04	152.20	9,265,535	-0.77(-0.50%)
Jul 09, 2020	150.67	153.22	150.62	152.97	14,614,811	+2.54(+1.69%)
Jul 08, 2020	150.36	150.91	149.91	150.43	7,927,039	-0.74(-0.49%)
Jul 07, 2020	149.53	151.29	149.33	151.17	13,979,158	+2.09(+1.41%)
Jul 06, 2020	148.54	149.17	148.01	149.08	8,712,049	-0.61(-0.41%)
Jul 02, 2020	148.88	149.83	148.46	149.69	8,305,573	+0.16(+0.10%)
Jul 01, 2020	148.98	149.66	148.37	149.53	14,405,108	-0.29(-0.19%)
Jun 30, 2020	151.01	151.07	149.41	149.83	16,237,305	-0.73(-0.49%)
Jun 29, 2020	150.67	151.05	150.24	150.56	7,959,339	-0.47(-0.31%)
Jun 26, 2020	150.12	151.10	150.06	151.03	13,260,112	+1.60(+1.07%)
Jun 25, 2020	150.08	150.21	149.34	149.43	11,999,948	+0.43(+0.29%)
Jun 24, 2020	147.63	149.06	147.62	149.00	12,512,548	+1.58(+1.07%)
Jun 23, 2020	147.59	148.12	147.26	147.42	9,941,680	-1.01(-0.68%)
Jun 22, 2020	149.15	149.36	148.13	148.44	10,197,123	+0.02(+0.01%)
Jun 19, 2020	147.15	148.52	147.07	148.42	9,372,005	+0.12(+0.08%)
Jun 18, 2020	148.10	148.50	147.71	148.30	8,414,482	+1.55(+1.06%)
Jun 17, 2020	146.48	146.94	145.63	146.75	7,782,438	+0.60(+0.41%)
Jun 16, 2020	145.69	147.36	145.05	146.14	14,990,541	-2.28(-1.53%)
Jun 15, 2020	149.79	150.09	148.19	148.42	8,490,660	+0.08(+0.06%)
Jun 12, 2020	148.44	149.58	148.11	148.34	10,631,022	-1.44(-0.96%)
Jun 11, 2020	149.20	150.10	148.64	149.78	18,693,004	+2.78(+1.89%)
Jun 10, 2020	145.54	147.06	145.37	147.00	14,370,840	+2.15(+1.48%)
Jun 09, 2020	145.37	145.91	144.68	144.85	9,951,029	+1.63(+1.14%)
Jun 08, 2020	141.73	143.36	141.71	143.23	11,320,499	+0.55(+0.38%)
Jun 05, 2020	141.31	142.72	139.98	142.68	19,452,022	-1.02(-0.71%)
Jun 04, 2020	145.25	145.33	143.66	143.70	15,359,374	-2.11(-1.45%)
Jun 03, 2020	146.40	146.54	145.27	145.81	13,408,352	-1.97(-1.33%)
Jun 02, 2020	147.76	148.15	147.38	147.78	12,600,974	-0.54(-0.36%)
Jun 01, 2020	148.15	148.47	147.76	148.32	14,598,138	-1.01(-0.67%)
May 29, 2020	148.52	149.78	148.20	149.32	16,062,803	+1.06(+0.71%)
May 28, 2020	147.84	148.39	147.56	148.26	11,254,379	-0.55(-0.37%)
May 27, 2020	148.59	149.62	148.41	148.81	8,815,694	-0.27(-0.18%)
May 26, 2020	149.43	149.51	148.77	149.09	8,872,552	-2.03(-1.34%)
May 22, 2020	150.35	151.23	150.25	151.11	5,430,371	+0.90(+0.60%)
May 21, 2020	150.48	150.94	149.96	150.21	9,772,460	+0.37(+0.25%)
May 20, 2020	148.94	150.34	148.68	149.84	11,971,261	+0.45(+0.30%)
May 19, 2020	148.35	149.42	148.31	149.39	9,464,556	+0.56(+0.37%)
May 18, 2020	150.55	150.66	148.26	148.83	11,035,827	-3.34(-2.20%)
May 15, 2020	153.62	153.80	151.82	152.17	7,915,931	-0.39(-0.26%)
May 14, 2020	152.73	153.49	152.48	152.56	11,043,310	+1.48(+0.98%)
May 13, 2020	150.69	151.79	150.46	151.09	14,576,275	+1.05(+0.70%)
May 12, 2020	148.93	150.55	148.90	150.04	11,015,278	+1.53(+1.03%)
May 11, 2020	149.39	149.90	147.96	148.51	9,546,057	-1.17(-0.78%)
May 08, 2020	150.15	150.98	149.41	149.68	8,907,176	-1.97(-1.30%)
May 07, 2020	149.30	151.86	149.09	151.65	10,040,951	+2.49(+1.67%)
May 06, 2020	149.00	149.37	147.92	149.16	16,126,970	-2.45(-1.61%)
May 05, 2020	151.13	151.77	150.86	151.61	8,580,094	-0.98(-0.64%)
May 04, 2020	152.95	153.06	151.96	152.58	9,093,814	-0.72(-0.47%)

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.