Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	140.02	140.26	136.85	140.21	878,400	+1.33(+0.96%)
Jul 30, 2020	138.35	139.38	135.71	138.88	825,041	-0.95(-0.68%)
Jul 29, 2020	139.14	140.52	138.38	139.83	675,730	+1.35(+0.97%)
Jul 28, 2020	140.27	141.16	138.37	138.48	748,443	-2.66(-1.88%)
Jul 27, 2020	140.76	141.36	138.71	141.14	931,437	+0.32(+0.23%)
Jul 24, 2020	141.48	141.94	139.32	140.82	789,900	-1.30(-0.91%)
Jul 23, 2020	144.23	145.33	141.59	142.12	878,820	-2.11(-1.46%)
Jul 22, 2020	143.74	145.59	143.00	144.23	726,353	+0.81(+0.56%)
Jul 21, 2020	146.25	146.90	143.08	143.42	1,009,783	-1.59(-1.10%)
Jul 20, 2020	140.41	145.35	140.28	145.01	1,470,313	+5.08(+3.63%)
Jul 17, 2020	140.01	140.91	137.43	139.93	1,648,800	+0.06(+0.04%)
Jul 16, 2020	141.00	145.85	139.53	139.87	3,078,632	+0.17(+0.12%)
Jul 15, 2020	141.70	142.40	138.60	139.70	1,046,187	+1.45(+1.05%)
Jul 14, 2020	137.53	138.28	134.70	138.25	1,525,455	-0.15(-0.11%)
Jul 13, 2020	147.00	147.05	138.32	138.40	1,588,217	-7.69(-5.26%)
Jul 10, 2020	147.64	147.73	145.72	146.09	686,900	-1.90(-1.28%)
Jul 09, 2020	148.92	149.46	146.24	147.99	842,493	+0.99(+0.67%)
Jul 08, 2020	145.99	147.63	145.32	147.00	1,229,759	+1.47(+1.01%)
Jul 07, 2020	148.06	148.82	145.28	145.53	1,582,686	-3.62(-2.43%)
Jul 06, 2020	151.86	152.70	149.00	149.15	1,552,410	-0.73(-0.49%)
Jul 02, 2020	155.00	155.91	149.44	149.88	1,849,600	-3.22(-2.10%)
Jul 01, 2020	154.90	157.00	152.06	153.10	1,381,782	-1.76(-1.14%)
Jun 30, 2020	152.07	156.80	150.79	154.86	2,277,386	+3.87(+2.56%)
Jun 29, 2020	147.78	151.45	146.26	150.99	1,275,049	+4.49(+3.06%)
Jun 26, 2020	149.68	151.63	146.28	146.50	2,144,000	-2.95(-1.97%)
Jun 25, 2020	151.94	152.26	146.96	149.45	2,385,700	-3.28(-2.15%)
Jun 24, 2020	155.55	161.95	151.94	152.73	5,256,701	+3.50(+2.35%)
Jun 23, 2020	149.00	150.77	148.40	149.23	1,547,324	+1.23(+0.83%)
Jun 22, 2020	150.00	150.83	146.41	148.00	1,294,697	-2.69(-1.79%)
Jun 19, 2020	148.23	152.00	147.42	150.69	3,184,600	+7.26(+5.06%)
Jun 18, 2020	141.44	143.66	139.46	143.43	1,416,635	+2.19(+1.55%)
Jun 17, 2020	141.00	143.77	140.65	141.24	1,225,438	+1.75(+1.25%)
Jun 16, 2020	140.02	142.05	138.33	139.49	1,254,401	+2.60(+1.90%)
Jun 15, 2020	133.47	137.93	132.41	136.89	1,583,878	+1.04(+0.77%)
Jun 12, 2020	139.47	140.68	133.21	135.85	1,332,500	-0.44(-0.32%)
Jun 11, 2020	142.29	142.86	135.94	136.29	1,513,823	-8.50(-5.87%)
Jun 10, 2020	147.05	147.81	144.27	144.79	1,467,283	-1.62(-1.11%)
Jun 09, 2020	151.62	151.85	146.41	146.41	1,194,104	-5.44(-3.58%)
Jun 08, 2020	151.20	153.19	148.64	151.85	1,358,060	+2.08(+1.39%)
Jun 05, 2020	148.96	152.19	148.70	149.77	1,531,100	+1.69(+1.14%)
Jun 04, 2020	148.51	150.15	146.88	148.08	1,318,118	-1.31(-0.88%)
Jun 03, 2020	151.94	152.49	149.30	149.39	1,222,369	-3.55(-2.32%)
Jun 02, 2020	154.58	155.99	151.93	152.94	1,678,956	-1.20(-0.78%)
Jun 01, 2020	153.92	156.09	152.18	154.14	2,120,250	-2.13(-1.36%)
May 29, 2020	154.50	157.00	151.18	156.27	5,199,400	+13.83(+9.71%)
May 28, 2020	140.32	143.72	139.61	142.44	2,251,458	+2.78(+1.99%)
May 27, 2020	138.95	140.25	134.45	139.66	1,267,383	+1.73(+1.25%)
May 26, 2020	139.32	139.66	136.30	137.93	1,523,520	+3.33(+2.47%)
May 22, 2020	135.24	135.80	133.24	134.60	1,389,500	-1.96(-1.44%)
May 21, 2020	139.46	140.89	135.32	136.56	1,194,080	-3.51(-2.51%)
May 20, 2020	140.46	141.44	136.12	140.07	1,152,360	+0.76(+0.55%)
May 19, 2020	139.00	141.68	137.72	139.31	917,457	+0.28(+0.20%)
May 18, 2020	138.00	140.73	136.96	139.03	1,020,065	+4.55(+3.38%)
May 15, 2020	134.01	135.25	132.00	134.48	974,900	+0.66(+0.49%)
May 14, 2020	130.03	134.10	128.80	133.82	842,683	-1.04(-0.77%)
May 13, 2020	137.50	139.03	132.20	134.86	1,258,298	-3.19(-2.31%)
May 12, 2020	141.66	141.88	136.85	138.05	1,576,687	-3.07(-2.18%)
May 11, 2020	139.30	142.69	138.25	141.12	1,070,327	+0.81(+0.58%)
May 08, 2020	135.00	140.96	134.39	140.31	1,553,000	+7.01(+5.26%)
May 07, 2020	129.02	133.76	127.97	133.30	1,489,722	+6.43(+5.07%)
May 06, 2020	128.43	129.58	126.75	126.87	868,532	+0.09(+0.07%)
May 05, 2020	126.97	130.29	126.02	126.78	943,276	+0.44(+0.35%)
May 04, 2020	124.43	126.53	122.77	126.34	768,005	+1.00(+0.80%)

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.