Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	149.22	149.30	145.74	147.87	749,083	-0.88(-0.59%)
Jul 30, 2020	146.89	149.11	145.16	148.75	850,918	-4.17(-2.73%)
Jul 29, 2020	152.16	153.64	151.92	152.93	494,544	+3.99(+2.68%)
Jul 28, 2020	150.29	150.59	148.79	148.93	641,837	-4.19(-2.74%)
Jul 27, 2020	150.72	153.60	150.53	153.12	1,258,384	+5.81(+3.94%)
Jul 24, 2020	146.24	147.70	145.80	147.32	958,938	-2.46(-1.64%)
Jul 23, 2020	152.01	152.90	149.33	149.78	735,065	-2.97(-1.95%)
Jul 22, 2020	153.11	153.50	151.94	152.75	755,734	+1.82(+1.21%)
Jul 21, 2020	151.38	152.26	150.24	150.93	773,391	+2.55(+1.72%)
Jul 20, 2020	146.45	148.50	146.21	148.38	529,363	+3.24(+2.23%)
Jul 17, 2020	144.40	145.43	143.64	145.14	491,851	+1.08(+0.75%)
Jul 16, 2020	144.47	145.42	143.51	144.06	512,681	-1.38(-0.95%)
Jul 15, 2020	144.44	146.03	143.65	145.45	1,016,655	+2.56(+1.79%)
Jul 14, 2020	140.59	142.97	140.29	142.89	835,856	+2.71(+1.93%)
Jul 13, 2020	144.53	145.15	139.71	140.17	1,065,012	-2.38(-1.67%)
Jul 10, 2020	141.83	142.56	140.54	142.55	768,787	+0.76(+0.54%)
Jul 09, 2020	144.35	144.51	140.50	141.79	1,850,286	+5.31(+3.89%)
Jul 08, 2020	134.85	136.71	134.58	136.48	464,476	+2.68(+2.01%)
Jul 07, 2020	134.70	135.33	133.66	133.79	721,650	-3.25(-2.37%)
Jul 06, 2020	136.72	137.37	136.00	137.04	748,709	+4.37(+3.30%)
Jul 02, 2020	132.47	133.38	132.25	132.67	577,667	+2.57(+1.98%)
Jul 01, 2020	128.74	130.75	128.54	130.10	508,209	+0.07(+0.06%)
Jun 30, 2020	128.37	130.42	128.05	130.02	499,367	+1.46(+1.13%)
Jun 29, 2020	128.24	128.91	127.01	128.56	674,702	+1.53(+1.21%)
Jun 26, 2020	128.73	128.93	126.27	127.03	484,745	-0.82(-0.64%)
Jun 25, 2020	125.24	128.15	124.53	127.85	1,001,088	+1.68(+1.33%)
Jun 24, 2020	128.67	129.43	125.31	126.17	923,823	-4.85(-3.70%)
Jun 23, 2020	132.81	132.86	130.68	131.02	1,461,039	+0.08(+0.06%)
Jun 22, 2020	129.31	130.94	128.69	130.93	1,760,451	+3.67(+2.88%)
Jun 19, 2020	129.04	129.60	126.29	127.27	1,115,603	+1.76(+1.40%)
Jun 18, 2020	125.32	125.94	124.22	125.51	481,445	+0.58(+0.46%)
Jun 17, 2020	125.50	126.07	124.37	124.93	697,827	+0.92(+0.74%)
Jun 16, 2020	124.02	125.25	122.50	124.01	763,492	+2.89(+2.38%)
Jun 15, 2020	118.85	122.02	118.45	121.13	856,738	+0.26(+0.22%)
Jun 12, 2020	122.53	122.98	118.54	120.87	1,165,025	+0.59(+0.49%)
Jun 11, 2020	125.94	125.99	120.15	120.27	1,204,936	-6.58(-5.18%)
Jun 10, 2020	127.78	128.04	126.41	126.85	650,073	-0.15(-0.12%)
Jun 09, 2020	127.59	128.09	126.53	127.00	714,902	+0.12(+0.10%)
Jun 08, 2020	125.98	126.94	125.12	126.87	608,866	+0.73(+0.58%)
Jun 05, 2020	126.31	127.33	125.69	126.14	838,452	+1.38(+1.10%)
Jun 04, 2020	124.17	125.83	124.05	124.77	907,003	+0.72(+0.58%)
Jun 03, 2020	122.25	124.44	121.91	124.04	833,820	+2.88(+2.38%)
Jun 02, 2020	120.13	121.18	119.61	121.16	776,764	+1.81(+1.52%)
Jun 01, 2020	118.56	119.35	118.12	119.35	715,631	+0.38(+0.32%)
May 29, 2020	118.20	119.00	116.01	118.97	1,909,263	+4.15(+3.62%)
May 28, 2020	114.48	116.29	114.46	114.82	838,417	+0.60(+0.53%)
May 27, 2020	114.78	114.88	112.91	114.22	926,274	+1.40(+1.24%)
May 26, 2020	114.72	114.75	112.44	112.81	1,031,031	+5.02(+4.65%)
May 22, 2020	107.38	108.31	106.97	107.80	864,186	-0.11(-0.10%)
May 21, 2020	110.25	110.47	107.86	107.91	1,020,986	-2.23(-2.02%)
May 20, 2020	109.98	110.95	109.34	110.14	944,965	+2.81(+2.62%)
May 19, 2020	107.57	108.53	107.29	107.33	810,589	-0.23(-0.21%)
May 18, 2020	106.58	107.97	106.19	107.56	678,888	+3.91(+3.77%)
May 15, 2020	102.83	103.80	102.51	103.65	818,662	+0.07(+0.07%)
May 14, 2020	101.26	103.64	100.54	103.57	713,491	-0.87(-0.83%)
May 13, 2020	106.58	106.65	103.37	104.44	760,250	-0.31(-0.30%)
May 12, 2020	106.41	106.62	104.67	104.75	712,788	-0.79(-0.75%)
May 11, 2020	105.17	106.37	105.03	105.54	445,903	-1.35(-1.26%)
May 08, 2020	106.37	107.18	106.05	106.89	520,142	+1.40(+1.33%)
May 07, 2020	107.14	107.21	105.29	105.49	875,883	+1.90(+1.83%)
May 06, 2020	105.01	105.50	103.47	103.59	1,144,623	-3.13(-2.93%)
May 05, 2020	106.59	108.22	106.38	106.72	827,626	-0.57(-0.53%)
May 04, 2020	106.15	107.32	105.70	107.29	603,909	+0.20(+0.19%)

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.