Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	143.31	143.84	140.21	140.89	3,914,672	-2.97(-2.06%)
Jul 30, 2020	142.79	144.27	141.22	143.85	3,289,417	-3.09(-2.10%)
Jul 29, 2020	146.15	148.03	145.45	146.95	2,921,973	+1.77(+1.22%)
Jul 28, 2020	142.09	146.14	142.07	145.18	2,449,928	+2.82(+1.98%)
Jul 27, 2020	141.14	142.99	140.58	142.36	1,896,950	+1.47(+1.04%)
Jul 24, 2020	140.64	141.84	140.07	140.89	1,772,577	-0.05(-0.04%)
Jul 23, 2020	141.60	142.65	139.21	140.94	2,047,840	-1.10(-0.77%)
Jul 22, 2020	141.07	143.26	140.73	142.04	1,619,144	+0.45(+0.32%)
Jul 21, 2020	144.94	144.94	140.87	141.59	2,853,337	-2.22(-1.55%)
Jul 20, 2020	149.83	149.83	143.75	143.81	4,517,171	+1.01(+0.71%)
Jul 17, 2020	140.92	143.80	139.99	142.80	1,660,408	+2.72(+1.94%)
Jul 16, 2020	141.11	142.00	139.11	140.08	1,921,204	-1.91(-1.35%)
Jul 15, 2020	144.64	145.04	141.43	141.99	2,126,402	-1.14(-0.80%)
Jul 14, 2020	141.99	143.54	140.03	143.13	2,998,506	+2.06(+1.46%)
Jul 13, 2020	144.76	145.26	140.33	141.06	2,656,547	-3.88(-2.68%)
Jul 10, 2020	145.34	146.17	143.55	144.94	2,449,495	-0.13(-0.09%)
Jul 09, 2020	144.43	145.58	142.81	145.07	1,698,243	+0.17(+0.12%)
Jul 08, 2020	145.45	146.65	143.41	144.90	2,700,124	-0.05(-0.03%)
Jul 07, 2020	145.33	147.01	144.69	144.95	2,017,448	-2.36(-1.60%)
Jul 06, 2020	150.95	152.13	145.68	147.31	3,861,134	+3.03(+2.10%)
Jul 02, 2020	146.82	147.06	143.41	144.28	2,666,852	-0.99(-0.68%)
Jul 01, 2020	141.44	146.29	141.32	145.27	2,107,129	+3.84(+2.71%)
Jun 30, 2020	137.71	141.98	137.62	141.44	2,367,898	+4.27(+3.11%)
Jun 29, 2020	137.92	138.17	135.79	137.17	1,659,130	+0.82(+0.60%)
Jun 26, 2020	138.95	139.31	135.80	136.35	3,254,437	-2.87(-2.06%)
Jun 25, 2020	137.12	139.36	135.87	139.21	1,541,519	+2.22(+1.62%)
Jun 24, 2020	138.60	140.16	134.51	137.00	2,430,801	-2.90(-2.07%)
Jun 23, 2020	141.24	141.80	139.75	139.90	2,043,980	-0.69(-0.49%)
Jun 22, 2020	143.24	143.68	139.68	140.58	3,250,948	-3.47(-2.41%)
Jun 19, 2020	141.44	144.34	139.72	144.06	6,151,780	+4.39(+3.15%)
Jun 18, 2020	142.13	142.73	138.88	139.66	2,344,886	-3.55(-2.48%)
Jun 17, 2020	144.83	145.57	143.14	143.21	2,866,214	-0.12(-0.08%)
Jun 16, 2020	145.37	145.37	140.84	143.33	2,429,198	+1.71(+1.21%)
Jun 15, 2020	136.36	141.84	136.24	141.62	4,417,893	+2.70(+1.95%)
Jun 12, 2020	139.27	140.04	137.34	138.92	2,296,860	+3.09(+2.27%)
Jun 11, 2020	143.72	145.04	135.62	135.83	3,635,034	-10.29(-7.04%)
Jun 10, 2020	146.23	147.50	144.10	146.12	2,213,987	-0.21(-0.14%)
Jun 09, 2020	144.67	148.23	144.43	146.33	2,046,732	+1.27(+0.87%)
Jun 08, 2020	141.01	145.35	141.01	145.06	2,333,302	+3.55(+2.51%)
Jun 05, 2020	142.47	143.15	139.76	141.51	3,890,969	+0.80(+0.57%)
Jun 04, 2020	145.65	146.28	139.42	140.71	2,313,561	-5.80(-3.96%)
Jun 03, 2020	148.19	148.43	145.98	146.51	2,284,694	+0.01(+0.01%)
Jun 02, 2020	146.81	147.68	144.49	146.50	3,792,625	+0.66(+0.45%)
Jun 01, 2020	144.15	147.40	142.35	145.85	3,463,583	+1.35(+0.93%)
May 29, 2020	141.11	144.82	139.80	144.50	3,915,393	+2.83(+2.00%)
May 28, 2020	138.51	142.01	137.62	141.67	2,903,525	+4.81(+3.51%)
May 27, 2020	134.16	136.87	132.69	136.86	2,014,476	+2.91(+2.17%)
May 26, 2020	134.98	135.28	131.61	133.95	3,166,007	+2.84(+2.17%)
May 22, 2020	127.20	131.67	125.86	131.10	2,232,976	+4.51(+3.56%)
May 21, 2020	127.75	128.22	124.54	126.60	2,685,698	-1.28(-1.00%)
May 20, 2020	128.85	129.42	127.04	127.88	2,164,831	-0.17(-0.13%)
May 19, 2020	130.68	130.95	128.00	128.05	1,608,176	-3.22(-2.46%)
May 18, 2020	128.63	132.15	128.39	131.27	3,057,079	+5.25(+4.17%)
May 15, 2020	127.10	128.16	123.85	126.02	3,090,448	-1.59(-1.25%)
May 14, 2020	128.22	128.26	125.50	127.61	2,047,482	-0.97(-0.75%)
May 13, 2020	129.39	133.08	128.05	128.58	2,554,146	-0.86(-0.67%)
May 12, 2020	134.28	134.50	127.33	129.44	2,336,659	-4.68(-3.49%)
May 11, 2020	130.79	134.99	130.57	134.12	2,403,914	+1.75(+1.33%)
May 08, 2020	132.04	132.81	130.80	132.36	1,713,989	+2.53(+1.95%)
May 07, 2020	131.20	132.56	129.63	129.84	2,784,789	-0.25(-0.19%)
May 06, 2020	133.61	134.24	130.08	130.09	1,884,403	-3.10(-2.33%)
May 05, 2020	132.27	134.28	132.10	133.19	1,399,838	+0.80(+0.60%)
May 04, 2020	131.90	132.45	127.82	132.39	2,149,042	+1.11(+0.84%)

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.