Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	308.09	308.73	303.77	308.66	4,974,121	+2.41(+0.79%)
Jul 30, 2020	304.30	306.67	302.14	306.25	3,490,371	-1.05(-0.34%)
Jul 29, 2020	304.51	307.91	304.46	307.30	2,485,140	+3.65(+1.20%)
Jul 28, 2020	304.75	305.94	303.31	303.65	2,666,299	-1.88(-0.62%)
Jul 27, 2020	304.02	305.71	303.24	305.53	3,645,048	+2.23(+0.74%)
Jul 24, 2020	303.37	304.38	301.81	303.30	3,634,207	-1.95(-0.64%)
Jul 23, 2020	308.57	309.32	303.89	305.25	3,211,446	-3.74(-1.21%)
Jul 22, 2020	306.86	310.77	306.75	308.99	3,371,285	+1.81(+0.59%)
Jul 21, 2020	308.59	309.04	306.25	307.18	3,301,951	+0.56(+0.18%)
Jul 20, 2020	303.83	307.29	303.09	306.63	2,500,111	+2.51(+0.83%)
Jul 17, 2020	304.26	304.92	302.25	304.11	2,391,155	+0.89(+0.29%)
Jul 16, 2020	302.29	303.65	301.63	303.22	2,538,680	-1.05(-0.35%)
Jul 15, 2020	304.77	305.37	301.80	304.27	4,133,240	+2.81(+0.93%)
Jul 14, 2020	296.14	301.85	294.93	301.46	7,579,612	+3.86(+1.30%)
Jul 13, 2020	302.57	305.04	296.95	297.60	5,398,097	-2.66(-0.89%)
Jul 10, 2020	297.04	300.49	295.65	300.26	2,925,803	+2.99(+1.01%)
Jul 09, 2020	299.61	299.73	293.66	297.27	3,507,519	-1.52(-0.51%)
Jul 08, 2020	297.37	298.98	295.59	298.78	3,908,997	+2.21(+0.75%)
Jul 07, 2020	298.09	300.12	296.21	296.57	3,039,239	-3.09(-1.03%)
Jul 06, 2020	299.10	300.03	298.28	299.66	4,733,470	+4.53(+1.53%)
Jul 02, 2020	297.05	298.39	294.44	295.13	3,713,544	+1.54(+0.53%)
Jul 01, 2020	292.58	294.79	292.12	293.59	4,271,138	+2.00(+0.68%)
Jun 30, 2020	287.34	293.21	287.22	291.59	5,804,458	+3.79(+1.32%)
Jun 29, 2020	284.88	287.80	282.57	287.80	4,316,451	+4.26(+1.50%)
Jun 26, 2020	289.39	289.58	283.05	283.54	5,277,450	-6.93(-2.39%)
Jun 25, 2020	286.19	290.78	284.76	290.47	6,827,702	+3.01(+1.05%)
Jun 24, 2020	292.86	293.51	285.63	287.46	5,371,514	-7.45(-2.53%)
Jun 23, 2020	296.31	297.30	294.57	294.90	4,029,404	+1.20(+0.41%)
Jun 22, 2020	291.10	293.99	289.95	293.71	4,444,462	+2.09(+0.72%)
Jun 19, 2020	296.90	297.15	290.36	291.62	4,071,782	-1.79(-0.61%)
Jun 18, 2020	291.71	293.89	291.28	293.41	4,255,645	+0.23(+0.08%)
Jun 17, 2020	295.59	295.84	292.53	293.18	3,749,602	-1.33(-0.45%)
Jun 16, 2020	296.96	297.06	289.54	294.51	5,573,895	+5.56(+1.92%)
Jun 15, 2020	280.38	290.05	279.16	288.95	6,659,347	+2.63(+0.92%)
Jun 12, 2020	290.01	290.81	280.94	286.33	8,373,776	+3.54(+1.25%)
Jun 11, 2020	293.09	293.58	282.31	282.79	8,410,207	-17.37(-5.79%)
Jun 10, 2020	302.49	303.39	299.49	300.16	6,399,114	-1.78(-0.59%)
Jun 09, 2020	301.43	303.37	300.54	301.94	4,613,391	-2.24(-0.74%)
Jun 08, 2020	301.21	304.32	300.81	304.18	4,076,613	+3.68(+1.22%)
Jun 05, 2020	298.53	302.35	298.48	300.50	7,636,839	+7.63(+2.61%)
Jun 04, 2020	292.72	294.54	290.84	292.87	7,460,433	-0.99(-0.34%)
Jun 03, 2020	291.92	294.73	291.63	293.86	5,187,470	+3.90(+1.35%)
Jun 02, 2020	288.47	289.95	287.08	289.95	3,393,497	+2.39(+0.83%)
Jun 01, 2020	285.65	288.10	285.14	287.56	6,920,321	+1.41(+0.49%)
May 29, 2020	284.55	286.92	281.84	286.16	7,556,853	+1.15(+0.40%)
May 28, 2020	286.76	288.72	284.39	285.00	6,269,739	-0.56(-0.20%)
May 27, 2020	284.26	285.62	279.34	285.57	7,259,711	+4.11(+1.46%)
May 26, 2020	284.10	284.30	281.03	281.46	7,784,197	+3.53(+1.27%)
May 22, 2020	277.10	278.13	275.87	277.93	3,945,010	+0.56(+0.20%)
May 21, 2020	279.23	280.04	276.32	277.37	4,122,322	-2.04(-0.73%)
May 20, 2020	278.31	280.24	278.11	279.42	4,141,976	+4.69(+1.71%)
May 19, 2020	276.93	278.65	274.66	274.73	5,676,621	-2.86(-1.03%)
May 18, 2020	275.76	279.14	275.38	277.59	6,419,743	+8.33(+3.09%)
May 15, 2020	265.68	269.33	264.66	269.26	7,582,235	+1.16(+0.43%)
May 14, 2020	262.40	268.19	257.86	268.10	9,295,257	+3.17(+1.20%)
May 13, 2020	269.07	270.16	262.42	264.93	9,167,289	-4.62(-1.72%)
May 12, 2020	276.36	276.77	269.54	269.55	5,052,004	-5.61(-2.04%)
May 11, 2020	273.06	276.60	272.74	275.16	6,527,532	-0.01(-0.00%)
May 08, 2020	273.86	275.55	272.68	275.17	4,631,076	+4.53(+1.67%)
May 07, 2020	270.70	272.58	270.13	270.64	4,033,607	+3.17(+1.18%)
May 06, 2020	271.00	271.35	267.29	267.47	3,662,911	-1.77(-0.66%)
May 05, 2020	269.61	272.11	268.80	269.24	6,334,131	+2.35(+0.88%)
May 04, 2020	264.00	267.10	262.64	266.89	5,072,509	+1.03(+0.39%)

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.