Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	134.19	134.48	130.22	130.84	11,704,235	-3.64(-2.71%)
Aug 28, 2020	133.45	135.73	132.53	134.48	11,106,922	+1.80(+1.35%)
Aug 27, 2020	131.96	135.29	131.78	132.68	13,774,445	+1.54(+1.17%)
Aug 26, 2020	128.98	131.56	128.51	131.15	8,506,685	+2.37(+1.84%)
Aug 25, 2020	129.81	130.06	128.30	128.77	5,536,493	-0.89(-0.69%)
Aug 24, 2020	127.15	129.86	126.93	129.67	7,671,720	+3.22(+2.55%)
Aug 21, 2020	126.72	127.31	126.23	126.44	6,112,536	-0.67(-0.53%)
Aug 20, 2020	125.81	127.44	125.54	127.12	4,956,537	+0.35(+0.27%)
Aug 19, 2020	128.24	129.20	126.43	126.77	7,681,828	-1.14(-0.89%)
Aug 18, 2020	128.43	128.58	127.36	127.91	6,766,445	-0.45(-0.35%)
Aug 17, 2020	129.08	129.12	127.53	128.36	7,550,387	-1.15(-0.89%)
Aug 14, 2020	128.99	130.05	128.72	129.51	6,558,829	-0.43(-0.33%)
Aug 13, 2020	129.62	131.31	129.43	129.94	6,519,306	-0.82(-0.63%)
Aug 12, 2020	129.65	131.96	129.47	130.76	12,300,714	+1.29(+1.00%)
Aug 11, 2020	129.51	131.72	128.98	129.47	13,990,796	+1.69(+1.32%)
Aug 10, 2020	128.74	130.29	127.48	127.78	8,596,374	-1.13(-0.88%)
Aug 07, 2020	129.20	130.91	127.65	128.91	16,215,400	-0.88(-0.68%)
Aug 06, 2020	125.97	130.60	124.63	129.80	27,436,162	+3.18(+2.52%)
Aug 05, 2020	122.41	129.29	122.31	126.61	53,523,632	+10.24(+8.80%)
Aug 04, 2020	115.05	117.42	114.85	116.37	17,343,280	+0.93(+0.81%)
Aug 03, 2020	115.26	116.20	114.45	115.44	10,305,523	-0.59(-0.51%)
Jul 31, 2020	114.32	116.13	113.23	116.03	9,699,709	+1.27(+1.11%)
Jul 30, 2020	114.01	115.38	112.48	114.75	9,785,038	+0.05(+0.04%)
Jul 29, 2020	115.31	115.80	114.21	114.70	9,569,768	-0.57(-0.49%)
Jul 28, 2020	114.56	115.93	113.78	115.27	6,874,490	-0.13(-0.11%)
Jul 27, 2020	116.28	116.50	114.78	115.40	9,482,626	-1.29(-1.11%)
Jul 24, 2020	114.80	117.28	114.63	116.69	8,298,140	-0.51(-0.43%)
Jul 23, 2020	117.93	118.42	116.09	117.20	7,308,729	-0.90(-0.76%)
Jul 22, 2020	117.27	118.37	117.01	118.10	7,116,869	+0.41(+0.34%)
Jul 21, 2020	117.13	119.45	116.74	117.69	9,022,219	+0.82(+0.71%)
Jul 20, 2020	117.13	117.56	115.91	116.87	9,017,735	-0.85(-0.72%)
Jul 17, 2020	117.97	118.62	116.14	117.72	9,926,484	-0.77(-0.65%)
Jul 16, 2020	116.80	119.05	116.68	118.50	10,284,598	-1.46(-1.22%)
Jul 15, 2020	120.68	121.14	118.76	119.95	15,428,873	+2.22(+1.89%)
Jul 14, 2020	114.33	118.15	113.64	117.73	12,504,165	+2.42(+2.10%)
Jul 13, 2020	119.00	119.19	114.98	115.31	15,740,323	-3.10(-2.61%)
Jul 10, 2020	115.92	118.50	115.30	118.41	14,319,967	+2.51(+2.17%)
Jul 09, 2020	115.60	116.93	114.48	115.90	13,682,185	-0.23(-0.20%)
Jul 08, 2020	112.59	116.21	111.93	116.12	13,720,177	+3.38(+3.00%)
Jul 07, 2020	112.74	114.18	111.73	112.74	10,917,107	-0.79(-0.70%)
Jul 06, 2020	112.94	113.63	112.02	113.53	12,021,001	+2.23(+2.01%)
Jul 02, 2020	114.10	114.20	111.12	111.30	10,393,237	-0.82(-0.73%)
Jul 01, 2020	111.94	114.69	111.41	112.13	12,020,090	+1.49(+1.35%)
Jun 30, 2020	110.63	111.17	109.07	110.64	10,647,004	-0.01(-0.01%)
Jun 29, 2020	108.15	110.70	107.25	110.65	12,677,836	+2.40(+2.22%)
Jun 26, 2020	110.08	110.33	107.18	108.25	15,391,251	-2.24(-2.03%)
Jun 25, 2020	108.14	110.64	107.65	110.49	17,367,266	-0.70(-0.63%)
Jun 24, 2020	114.94	115.09	109.17	111.19	22,420,970	-4.48(-3.88%)
Jun 23, 2020	116.05	116.53	115.06	115.68	10,264,566	+0.66(+0.58%)
Jun 22, 2020	113.30	115.28	112.22	115.01	12,959,942	+1.56(+1.37%)
Jun 19, 2020	119.04	119.18	113.45	113.45	23,681,530	-3.99(-3.40%)
Jun 18, 2020	115.97	117.60	115.02	117.44	9,649,785	+0.72(+0.61%)
Jun 17, 2020	117.71	118.30	116.22	116.73	8,985,206	-0.78(-0.67%)
Jun 16, 2020	120.29	120.55	115.14	117.51	13,047,504	+1.35(+1.16%)
Jun 15, 2020	111.20	117.20	110.84	116.16	14,261,239	+1.58(+1.38%)
Jun 12, 2020	114.27	116.08	112.01	114.59	18,506,732	+2.83(+2.53%)
Jun 11, 2020	116.68	117.08	111.37	111.76	26,264,492	-9.47(-7.81%)
Jun 10, 2020	123.05	123.13	119.98	121.22	11,577,344	-1.70(-1.38%)
Jun 09, 2020	124.65	124.81	122.54	122.92	10,964,322	-3.36(-2.66%)
Jun 08, 2020	124.12	126.44	122.97	126.28	13,962,993	+2.44(+1.97%)
Jun 05, 2020	125.32	126.82	123.31	123.84	16,712,289	+1.12(+0.91%)
Jun 04, 2020	121.00	123.53	120.90	122.72	14,303,733	+1.50(+1.24%)
Jun 03, 2020	119.05	121.49	118.39	121.22	12,673,009	+3.40(+2.89%)
Jun 02, 2020	118.07	118.91	116.91	117.82	10,828,552	-0.02(-0.02%)

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.