Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	155.15	156.34	154.96	155.93	9,745,305	-0.10(-0.06%)
Jul 30, 2020	155.97	156.16	155.70	156.03	10,281,485	+1.02(+0.66%)
Jul 29, 2020	155.06	155.37	154.08	155.00	7,383,568	-0.27(-0.17%)
Jul 28, 2020	154.59	155.32	154.49	155.27	9,343,387	+1.07(+0.69%)
Jul 27, 2020	155.24	155.29	154.09	154.20	6,740,667	-0.57(-0.37%)
Jul 24, 2020	154.11	154.94	153.98	154.78	8,247,900	-0.01(-0.01%)
Jul 23, 2020	154.03	154.90	153.63	154.79	11,483,306	+1.79(+1.17%)
Jul 22, 2020	153.43	153.61	152.91	153.00	7,229,367	+0.46(+0.30%)
Jul 21, 2020	152.55	152.94	152.34	152.54	9,272,097	+0.09(+0.06%)
Jul 20, 2020	152.74	152.84	152.10	152.45	7,575,013	+0.37(+0.25%)
Jul 17, 2020	152.52	152.64	151.79	152.08	9,376,711	-0.32(-0.21%)
Jul 16, 2020	152.64	152.98	152.31	152.40	9,987,469	+0.72(+0.48%)
Jul 15, 2020	151.29	152.23	151.21	151.68	8,598,464	-0.71(-0.47%)
Jul 14, 2020	153.13	153.32	152.26	152.39	12,436,504	+0.22(+0.14%)
Jul 13, 2020	150.91	152.24	150.66	152.17	8,831,276	+0.50(+0.33%)
Jul 10, 2020	153.14	153.38	151.51	151.67	9,297,969	-0.77(-0.50%)
Jul 09, 2020	150.14	152.69	150.09	152.43	14,665,971	+2.53(+1.69%)
Jul 08, 2020	149.83	150.38	149.39	149.91	7,954,788	-0.74(-0.49%)
Jul 07, 2020	149.01	150.76	148.81	150.65	14,028,093	+2.09(+1.41%)
Jul 06, 2020	148.02	148.65	147.49	148.56	8,742,546	-0.61(-0.41%)
Jul 02, 2020	148.36	149.31	147.94	149.17	8,334,647	+0.16(+0.10%)
Jul 01, 2020	148.46	149.14	147.86	149.01	14,455,533	-0.29(-0.19%)
Jun 30, 2020	150.49	150.54	148.89	149.30	16,294,145	-0.73(-0.49%)
Jun 29, 2020	150.14	150.52	149.71	150.03	7,987,202	-0.47(-0.31%)
Jun 26, 2020	149.59	150.57	149.53	150.51	13,306,530	+1.59(+1.07%)
Jun 25, 2020	149.56	149.69	148.82	148.91	12,041,954	+0.43(+0.29%)
Jun 24, 2020	147.12	148.54	147.11	148.48	12,556,350	+1.58(+1.07%)
Jun 23, 2020	147.07	147.60	146.75	146.91	9,976,482	-1.01(-0.68%)
Jun 22, 2020	148.63	148.84	147.61	147.92	10,232,818	+0.02(+0.01%)
Jun 19, 2020	146.63	148.00	146.55	147.90	9,404,812	+0.12(+0.08%)
Jun 18, 2020	147.58	147.98	147.19	147.78	8,443,938	+1.55(+1.06%)
Jun 17, 2020	145.97	146.43	145.12	146.24	7,809,681	+0.60(+0.41%)
Jun 16, 2020	145.19	146.84	144.54	145.63	15,043,017	-2.27(-1.53%)
Jun 15, 2020	149.27	149.57	147.67	147.90	8,520,382	+0.08(+0.06%)
Jun 12, 2020	147.92	149.06	147.59	147.82	10,668,237	-1.44(-0.96%)
Jun 11, 2020	148.68	149.58	148.12	149.26	18,758,440	+2.77(+1.89%)
Jun 10, 2020	145.03	146.54	144.86	146.49	14,421,147	+2.14(+1.48%)
Jun 09, 2020	144.86	145.40	144.18	144.35	9,985,864	+1.62(+1.14%)
Jun 08, 2020	141.23	142.86	141.22	142.73	11,360,128	+0.55(+0.38%)
Jun 05, 2020	140.81	142.23	139.50	142.18	19,520,116	-1.02(-0.71%)
Jun 04, 2020	144.74	144.82	143.16	143.20	15,413,141	-2.10(-1.45%)
Jun 03, 2020	145.89	146.03	144.76	145.31	13,455,289	-1.96(-1.33%)
Jun 02, 2020	147.25	147.63	146.86	147.26	12,645,085	-0.54(-0.36%)
Jun 01, 2020	147.64	147.95	147.25	147.80	14,649,240	-1.00(-0.67%)
May 29, 2020	148.00	149.26	147.68	148.80	16,119,031	+1.06(+0.71%)
May 28, 2020	147.32	147.88	147.05	147.75	11,293,776	-0.55(-0.37%)
May 27, 2020	148.07	149.09	147.89	148.29	8,846,554	-0.27(-0.18%)
May 26, 2020	148.91	148.99	148.25	148.57	8,903,611	-2.02(-1.34%)
May 22, 2020	149.83	150.70	149.73	150.59	5,449,380	+0.90(+0.60%)
May 21, 2020	149.96	150.41	149.44	149.69	9,806,669	+0.37(+0.25%)
May 20, 2020	148.42	149.81	148.16	149.31	12,013,167	+0.45(+0.30%)
May 19, 2020	147.83	148.90	147.79	148.87	9,497,687	+0.55(+0.37%)
May 18, 2020	150.02	150.13	147.74	148.31	11,074,458	-3.33(-2.20%)
May 15, 2020	153.09	153.26	151.29	151.64	7,943,641	-0.39(-0.26%)
May 14, 2020	152.20	152.95	151.95	152.03	11,081,968	+1.47(+0.98%)
May 13, 2020	150.17	151.26	149.93	150.56	14,627,300	+1.05(+0.70%)
May 12, 2020	148.41	150.02	148.38	149.51	11,053,837	+1.52(+1.03%)
May 11, 2020	148.87	149.38	147.45	147.99	9,579,474	-1.16(-0.78%)
May 08, 2020	149.62	150.45	148.88	149.16	8,938,356	-1.96(-1.30%)
May 07, 2020	148.78	151.33	148.57	151.12	10,076,100	+2.48(+1.67%)
May 06, 2020	148.47	148.85	147.40	148.64	16,183,424	-2.44(-1.61%)
May 05, 2020	150.60	151.24	150.33	151.08	8,610,129	-0.97(-0.64%)
May 04, 2020	152.41	152.52	151.43	152.05	9,125,647	-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.