Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	168.79	171.99	166.85	166.94	3,230,168	-3.56(-2.09%)
Aug 28, 2020	166.97	170.77	165.61	170.49	1,605,757	+3.83(+2.30%)
Aug 27, 2020	164.84	167.86	164.04	166.66	1,750,950	+2.80(+1.71%)
Aug 26, 2020	166.62	166.62	162.03	163.86	2,059,823	-3.11(-1.87%)
Aug 25, 2020	167.96	167.96	165.66	166.97	1,421,318	-0.25(-0.15%)
Aug 24, 2020	168.88	169.17	165.28	167.23	1,544,940	-0.58(-0.35%)
Aug 21, 2020	168.07	169.88	166.91	167.81	1,472,413	+0.27(+0.16%)
Aug 20, 2020	169.46	169.90	167.01	167.54	1,325,808	-3.05(-1.79%)
Aug 19, 2020	171.68	172.71	170.38	170.59	1,793,772	-0.64(-0.37%)
Aug 18, 2020	171.29	172.72	170.13	171.23	1,216,663	-0.25(-0.14%)
Aug 17, 2020	172.52	173.10	170.92	171.47	1,617,699	-1.14(-0.66%)
Aug 14, 2020	169.09	173.80	168.23	172.61	1,287,644	+2.37(+1.39%)
Aug 13, 2020	171.71	171.92	169.14	170.24	1,286,350	-3.24(-1.87%)
Aug 12, 2020	174.25	175.78	171.06	173.48	2,288,872	+1.83(+1.06%)
Aug 11, 2020	174.12	176.19	171.31	171.65	2,048,566	-0.58(-0.34%)
Aug 10, 2020	166.72	172.45	166.72	172.24	2,176,214	+4.53(+2.70%)
Aug 07, 2020	163.01	167.82	162.81	167.71	1,913,457	+4.82(+2.96%)
Aug 06, 2020	163.02	165.29	161.33	162.89	1,886,789	-1.69(-1.03%)
Aug 05, 2020	165.11	166.40	163.08	164.58	2,581,935	+1.29(+0.79%)
Aug 04, 2020	162.34	165.45	161.67	163.29	1,976,567	+0.47(+0.29%)
Aug 03, 2020	163.66	163.76	160.79	162.82	2,192,429	+0.29(+0.18%)
Jul 31, 2020	166.63	166.71	160.95	162.53	2,605,996	-5.44(-3.24%)
Jul 30, 2020	168.67	170.56	166.59	167.97	1,838,362	-3.13(-1.83%)
Jul 29, 2020	166.70	172.56	166.21	171.11	2,264,361	+5.69(+3.44%)
Jul 28, 2020	164.93	167.41	163.94	165.41	1,929,916	+0.24(+0.14%)
Jul 27, 2020	169.32	169.50	165.07	165.18	2,003,959	-5.20(-3.05%)
Jul 24, 2020	170.17	173.34	169.32	170.37	2,405,077	+1.79(+1.06%)
Jul 23, 2020	166.63	170.53	166.40	168.58	2,169,792	+2.06(+1.24%)
Jul 22, 2020	167.85	167.98	164.89	166.52	1,708,905	-1.29(-0.77%)
Jul 21, 2020	167.53	167.98	165.89	167.81	2,701,638	+2.30(+1.39%)
Jul 20, 2020	169.38	169.64	165.38	165.51	2,127,620	-3.72(-2.20%)
Jul 17, 2020	170.62	171.21	168.74	169.23	2,695,989	-0.18(-0.11%)
Jul 16, 2020	170.35	170.69	168.38	169.41	1,813,528	-0.98(-0.57%)
Jul 15, 2020	172.33	173.85	169.59	170.39	1,930,015	-1.06(-0.62%)
Jul 14, 2020	166.56	171.66	165.02	171.45	1,911,327	+4.52(+2.71%)
Jul 13, 2020	165.98	169.53	165.84	166.94	1,841,981	+1.72(+1.04%)
Jul 10, 2020	164.09	165.69	160.74	165.21	1,615,851	+1.54(+0.94%)
Jul 09, 2020	168.94	169.71	161.67	163.67	2,476,671	-5.82(-3.43%)
Jul 08, 2020	171.75	173.68	166.72	169.49	2,693,628	-1.85(-1.08%)
Jul 07, 2020	175.95	177.13	170.85	171.34	2,320,283	-6.85(-3.85%)
Jul 06, 2020	180.52	181.46	177.89	178.19	1,669,387	-1.09(-0.61%)
Jul 02, 2020	180.67	183.08	178.91	179.28	948,175	-0.01(-0.01%)
Jul 01, 2020	176.90	181.03	176.45	179.29	2,129,211	+2.68(+1.52%)
Jun 30, 2020	176.50	177.69	173.51	176.61	2,281,068	+0.09(+0.05%)
Jun 29, 2020	175.70	176.71	172.88	176.52	1,375,298	+2.34(+1.35%)
Jun 26, 2020	174.04	174.71	171.70	174.17	2,561,052	-0.39(-0.23%)
Jun 25, 2020	172.33	175.02	170.41	174.57	1,302,072	+1.42(+0.82%)
Jun 24, 2020	178.92	180.69	171.49	173.15	1,761,701	-7.85(-4.34%)
Jun 23, 2020	180.84	182.58	178.49	181.00	1,792,697	+1.82(+1.01%)
Jun 22, 2020	179.10	181.09	176.16	179.18	1,540,683	-0.96(-0.53%)
Jun 19, 2020	182.66	185.27	179.53	180.14	2,393,814	+1.34(+0.75%)
Jun 18, 2020	179.16	179.55	176.26	178.81	1,998,756	-1.71(-0.95%)
Jun 17, 2020	183.08	183.52	179.60	180.52	1,242,639	-1.15(-0.63%)
Jun 16, 2020	182.45	184.62	178.35	181.67	1,432,727	+5.54(+3.15%)
Jun 15, 2020	174.37	178.25	171.63	176.12	2,237,099	-2.72(-1.52%)
Jun 12, 2020	186.19	186.74	176.89	178.84	2,130,526	-1.45(-0.80%)
Jun 11, 2020	192.17	192.73	178.19	180.29	3,119,866	-16.41(-8.34%)
Jun 10, 2020	201.85	201.88	194.49	196.71	1,522,878	-5.18(-2.56%)
Jun 09, 2020	201.40	204.52	199.06	201.88	1,591,225	-1.26(-0.62%)
Jun 08, 2020	195.75	203.22	195.03	203.14	2,223,627	+5.99(+3.04%)
Jun 05, 2020	192.94	201.00	191.44	197.16	2,078,358	+6.67(+3.50%)
Jun 04, 2020	187.73	192.38	186.79	190.49	1,337,945	+0.97(+0.51%)
Jun 03, 2020	191.59	192.82	188.78	189.51	1,492,482	+0.05(+0.02%)
Jun 02, 2020	186.55	190.59	184.71	189.47	2,087,663	+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.