Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	168.80	172.00	166.86	166.94	3,230,056	-3.56(-2.09%)
Aug 28, 2020	166.98	170.77	165.62	170.50	1,605,701	+3.83(+2.30%)
Aug 27, 2020	164.84	167.87	164.04	166.67	1,750,889	+2.81(+1.71%)
Aug 26, 2020	166.62	166.62	162.04	163.86	2,059,752	-3.12(-1.87%)
Aug 25, 2020	167.97	167.97	165.66	166.98	1,421,268	-0.25(-0.15%)
Aug 24, 2020	168.88	169.17	165.29	167.23	1,544,886	-0.58(-0.35%)
Aug 21, 2020	168.07	169.89	166.91	167.82	1,472,362	+0.27(+0.16%)
Aug 20, 2020	169.47	169.91	167.02	167.54	1,325,762	-3.05(-1.79%)
Aug 19, 2020	171.69	172.71	170.39	170.59	1,793,710	-0.64(-0.37%)
Aug 18, 2020	171.30	172.73	170.13	171.23	1,216,621	-0.25(-0.14%)
Aug 17, 2020	172.52	173.11	170.92	171.48	1,617,642	-1.14(-0.66%)
Aug 14, 2020	169.10	173.80	168.23	172.62	1,287,600	+2.37(+1.39%)
Aug 13, 2020	171.71	171.93	169.15	170.25	1,286,306	-3.24(-1.87%)
Aug 12, 2020	174.25	175.79	171.06	173.48	2,288,793	+1.83(+1.06%)
Aug 11, 2020	174.12	176.19	171.32	171.66	2,048,495	-0.58(-0.34%)
Aug 10, 2020	166.73	172.46	166.73	172.24	2,176,138	+4.53(+2.70%)
Aug 07, 2020	163.02	167.83	162.81	167.71	1,913,391	+4.82(+2.96%)
Aug 06, 2020	163.03	165.29	161.34	162.90	1,886,723	-1.69(-1.03%)
Aug 05, 2020	165.12	166.41	163.08	164.59	2,581,846	+1.29(+0.79%)
Aug 04, 2020	162.35	165.46	161.67	163.30	1,976,498	+0.47(+0.29%)
Aug 03, 2020	163.67	163.77	160.80	162.83	2,192,353	+0.29(+0.18%)
Jul 31, 2020	166.63	166.72	160.96	162.54	2,605,905	-5.44(-3.24%)
Jul 30, 2020	168.67	170.57	166.59	167.98	1,838,298	-3.13(-1.83%)
Jul 29, 2020	166.71	172.56	166.22	171.11	2,264,283	+5.69(+3.44%)
Jul 28, 2020	164.94	167.41	163.94	165.42	1,929,849	+0.24(+0.14%)
Jul 27, 2020	169.32	169.50	165.08	165.18	2,003,890	-5.20(-3.05%)
Jul 24, 2020	170.18	173.34	169.33	170.38	2,404,993	+1.79(+1.06%)
Jul 23, 2020	166.64	170.54	166.41	168.59	2,169,717	+2.06(+1.24%)
Jul 22, 2020	167.85	167.99	164.90	166.53	1,708,845	-1.29(-0.77%)
Jul 21, 2020	167.53	167.99	165.90	167.82	2,701,544	+2.30(+1.39%)
Jul 20, 2020	169.39	169.64	165.39	165.52	2,127,547	-3.72(-2.20%)
Jul 17, 2020	170.62	171.22	168.75	169.24	2,695,896	-0.18(-0.11%)
Jul 16, 2020	170.36	170.70	168.38	169.42	1,813,465	-0.98(-0.57%)
Jul 15, 2020	172.34	173.86	169.60	170.40	1,929,948	-1.06(-0.62%)
Jul 14, 2020	166.57	171.67	165.02	171.46	1,911,261	+4.52(+2.71%)
Jul 13, 2020	165.98	169.54	165.85	166.94	1,841,917	+1.72(+1.04%)
Jul 10, 2020	164.10	165.70	160.75	165.22	1,615,795	+1.54(+0.94%)
Jul 09, 2020	168.95	169.72	161.67	163.68	2,476,585	-5.82(-3.43%)
Jul 08, 2020	171.75	173.68	166.73	169.49	2,693,535	-1.85(-1.08%)
Jul 07, 2020	175.96	177.13	170.86	171.35	2,320,202	-6.85(-3.85%)
Jul 06, 2020	180.52	181.47	177.90	178.20	1,669,329	-1.09(-0.61%)
Jul 02, 2020	180.67	183.08	178.91	179.29	948,142	-0.01(-0.01%)
Jul 01, 2020	176.91	181.04	176.46	179.30	2,129,137	+2.68(+1.52%)
Jun 30, 2020	176.50	177.69	173.51	176.62	2,280,989	+0.09(+0.05%)
Jun 29, 2020	175.71	176.72	172.89	176.52	1,375,250	+2.34(+1.35%)
Jun 26, 2020	174.05	174.72	171.71	174.18	2,560,963	-0.39(-0.23%)
Jun 25, 2020	172.34	175.03	170.41	174.57	1,302,027	+1.42(+0.82%)
Jun 24, 2020	178.92	180.69	171.50	173.15	1,761,640	-7.85(-4.34%)
Jun 23, 2020	180.84	182.59	178.49	181.00	1,792,635	+1.82(+1.01%)
Jun 22, 2020	179.10	181.09	176.17	179.19	1,540,630	-0.96(-0.53%)
Jun 19, 2020	182.67	185.28	179.53	180.15	2,393,731	+1.34(+0.75%)
Jun 18, 2020	179.17	179.55	176.27	178.81	1,998,687	-1.71(-0.95%)
Jun 17, 2020	183.08	183.53	179.61	180.52	1,242,596	-1.15(-0.63%)
Jun 16, 2020	182.45	184.63	178.36	181.67	1,432,677	+5.54(+3.15%)
Jun 15, 2020	174.38	178.25	171.64	176.13	2,237,022	-2.72(-1.52%)
Jun 12, 2020	186.20	186.75	176.90	178.85	2,130,452	-1.45(-0.80%)
Jun 11, 2020	192.18	192.74	178.20	180.30	3,119,757	-16.41(-8.34%)
Jun 10, 2020	201.86	201.89	194.49	196.71	1,522,825	-5.18(-2.56%)
Jun 09, 2020	201.41	204.53	199.07	201.89	1,591,170	-1.26(-0.62%)
Jun 08, 2020	195.75	203.23	195.04	203.15	2,223,550	+5.99(+3.04%)
Jun 05, 2020	192.95	201.00	191.45	197.16	2,078,285	+6.67(+3.50%)
Jun 04, 2020	187.73	192.38	186.79	190.49	1,337,899	+0.97(+0.51%)
Jun 03, 2020	191.59	192.82	188.79	189.52	1,492,430	+0.05(+0.02%)
Jun 02, 2020	186.56	190.60	184.71	189.47	2,087,590	+3.02(+1.62%)

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.