Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	240.61	242.58	236.62	241.05	4,009,328	-0.74(-0.31%)
Jul 30, 2020	239.10	242.74	237.48	241.80	2,584,517	+1.50(+0.62%)
Jul 29, 2020	240.43	242.53	239.85	240.30	3,164,103	-0.56(-0.23%)
Jul 28, 2020	243.84	244.30	240.31	240.86	2,452,362	-1.94(-0.80%)
Jul 27, 2020	240.69	243.95	240.69	242.81	2,656,402	+1.92(+0.80%)
Jul 24, 2020	240.65	242.32	238.78	240.89	3,287,048	+1.36(+0.57%)
Jul 23, 2020	243.15	243.15	237.70	239.53	2,951,581	-1.24(-0.51%)
Jul 22, 2020	238.42	241.14	237.88	240.76	3,026,869	+2.50(+1.05%)
Jul 21, 2020	237.54	239.58	236.72	238.27	2,687,709	+2.04(+0.86%)
Jul 20, 2020	235.20	237.16	234.27	236.22	2,697,731	-0.19(-0.08%)
Jul 17, 2020	236.10	236.66	234.00	236.41	3,408,639	+2.09(+0.89%)
Jul 16, 2020	233.13	236.52	232.44	234.33	2,765,451	+0.25(+0.11%)
Jul 15, 2020	236.20	237.24	231.66	234.07	4,783,283	+0.01(+0.00%)
Jul 14, 2020	228.41	234.42	225.59	234.06	5,079,371	+7.42(+3.27%)
Jul 13, 2020	228.73	234.13	226.16	226.64	4,886,035	-0.44(-0.20%)
Jul 10, 2020	225.44	227.29	223.93	227.09	3,023,489	+1.95(+0.87%)
Jul 09, 2020	226.68	227.45	223.68	225.14	3,296,901	-1.10(-0.49%)
Jul 08, 2020	225.06	226.80	223.56	226.24	2,526,258	+1.65(+0.74%)
Jul 07, 2020	224.60	227.70	224.33	224.58	3,223,786	-2.00(-0.88%)
Jul 06, 2020	227.24	228.35	224.30	226.58	3,449,659	+0.95(+0.42%)
Jul 02, 2020	228.75	229.08	225.10	225.63	3,711,297	+0.32(+0.14%)
Jul 01, 2020	226.67	227.29	224.20	225.31	4,049,844	-2.14(-0.94%)
Jun 30, 2020	224.27	228.49	223.44	227.45	4,982,973	+3.99(+1.78%)
Jun 29, 2020	220.32	223.81	218.22	223.47	3,819,717	+4.64(+2.12%)
Jun 26, 2020	222.77	223.45	218.14	218.83	5,509,729	-3.97(-1.78%)
Jun 25, 2020	222.27	223.68	219.91	222.79	3,235,495	-0.68(-0.30%)
Jun 24, 2020	225.00	227.25	220.39	223.48	4,264,563	-3.79(-1.67%)
Jun 23, 2020	229.71	230.11	227.11	227.27	3,416,666	+1.04(+0.46%)
Jun 22, 2020	223.09	227.04	222.91	226.23	4,200,207	+2.28(+1.02%)
Jun 19, 2020	229.80	230.89	223.70	223.95	12,241,322	-2.32(-1.03%)
Jun 18, 2020	226.41	228.58	224.38	226.27	3,685,808	-1.49(-0.65%)
Jun 17, 2020	229.50	231.18	227.06	227.76	4,662,130	+0.82(+0.36%)
Jun 16, 2020	226.44	228.49	220.52	226.94	5,830,309	+7.80(+3.56%)
Jun 15, 2020	215.75	219.93	212.74	219.15	6,885,619	-0.99(-0.45%)
Jun 12, 2020	220.70	223.71	215.23	220.13	5,769,433	+2.70(+1.24%)
Jun 11, 2020	225.95	227.55	216.77	217.43	7,225,292	-13.60(-5.89%)
Jun 10, 2020	233.75	235.42	230.82	231.03	3,925,101	-2.10(-0.90%)
Jun 09, 2020	231.83	234.52	230.49	233.13	4,092,946	-0.01(-0.00%)
Jun 08, 2020	229.25	233.17	229.04	233.14	4,197,667	+1.70(+0.73%)
Jun 05, 2020	229.11	232.30	227.33	231.44	5,566,670	+5.40(+2.39%)
Jun 04, 2020	226.78	228.96	224.69	226.04	5,241,609	-1.86(-0.82%)
Jun 03, 2020	228.62	229.55	227.34	227.90	5,107,834	-0.19(-0.08%)
Jun 02, 2020	224.41	228.10	222.93	228.09	5,872,005	+4.89(+2.19%)
Jun 01, 2020	225.11	225.44	221.91	223.20	3,777,736	-1.07(-0.48%)
May 29, 2020	221.18	225.38	220.89	224.27	5,919,552	+3.01(+1.36%)
May 28, 2020	225.21	227.66	220.62	221.26	5,827,794	-2.00(-0.90%)
May 27, 2020	219.04	223.29	217.32	223.26	5,167,338	+4.40(+2.01%)
May 26, 2020	223.97	224.03	218.49	218.85	5,024,368	+0.54(+0.25%)
May 22, 2020	217.25	218.73	215.40	218.31	3,370,050	+0.90(+0.41%)
May 21, 2020	214.47	217.68	212.82	217.41	5,287,514	+2.43(+1.13%)
May 20, 2020	218.42	218.66	212.06	214.98	8,346,861	+0.08(+0.04%)
May 19, 2020	217.02	218.84	214.63	214.90	10,398,621	-6.54(-2.95%)
May 18, 2020	221.89	224.13	220.26	221.44	9,222,526	+5.43(+2.52%)
May 15, 2020	210.11	219.53	210.03	216.01	17,922,412	+4.38(+2.07%)
May 14, 2020	204.31	211.80	204.16	211.63	7,126,784	+3.95(+1.90%)
May 13, 2020	210.33	213.28	206.28	207.68	6,908,501	-2.53(-1.20%)
May 12, 2020	215.33	215.94	210.21	210.21	4,871,743	-3.30(-1.55%)
May 11, 2020	209.19	215.51	208.72	213.51	4,849,005	+1.92(+0.91%)
May 08, 2020	210.03	212.60	208.63	211.59	4,838,637	+4.50(+2.17%)
May 07, 2020	204.44	209.06	204.36	207.09	4,988,030	+4.99(+2.47%)
May 06, 2020	205.22	206.18	202.00	202.10	3,672,792	-1.52(-0.75%)
May 05, 2020	203.02	206.55	201.82	203.63	5,157,520	+3.40(+1.70%)
May 04, 2020	195.57	200.97	194.24	200.23	4,516,728	+2.95(+1.50%)

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.