Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	142.49	145.44	139.43	141.09	4,883,594	+1.59(+1.14%)
Jul 30, 2020	137.47	140.11	137.21	139.50	2,226,393	+1.34(+0.97%)
Jul 29, 2020	135.34	138.31	135.34	138.16	1,742,881	+2.84(+2.10%)
Jul 28, 2020	132.87	135.71	132.54	135.32	1,947,855	+2.60(+1.96%)
Jul 27, 2020	128.69	132.81	127.82	132.72	1,795,389	+3.53(+2.73%)
Jul 24, 2020	127.96	129.40	127.55	129.18	1,256,740	+1.06(+0.82%)
Jul 23, 2020	127.75	129.16	126.87	128.13	1,357,333	+0.81(+0.63%)
Jul 22, 2020	125.52	127.57	125.32	127.32	1,226,088	+1.38(+1.10%)
Jul 21, 2020	128.47	128.69	125.13	125.94	1,310,934	-0.83(-0.65%)
Jul 20, 2020	126.37	128.30	125.90	126.77	1,184,921	+0.43(+0.34%)
Jul 17, 2020	124.01	127.39	122.99	126.34	1,265,501	+2.89(+2.34%)
Jul 16, 2020	126.93	127.56	123.30	123.44	1,747,401	-3.26(-2.57%)
Jul 15, 2020	130.75	130.96	125.66	126.70	2,035,380	-2.29(-1.78%)
Jul 14, 2020	125.67	129.44	125.67	129.00	1,205,272	+3.59(+2.87%)
Jul 13, 2020	129.94	130.01	124.84	125.41	1,689,924	-4.13(-3.19%)
Jul 10, 2020	129.22	130.57	129.10	129.53	1,965,840	+0.32(+0.24%)
Jul 09, 2020	129.08	130.06	127.36	129.22	1,076,515	-0.07(-0.05%)
Jul 08, 2020	130.45	131.47	128.00	129.29	1,289,736	-0.33(-0.26%)
Jul 07, 2020	128.74	130.45	128.32	129.62	1,456,905	-0.28(-0.22%)
Jul 06, 2020	131.83	132.26	129.39	129.90	1,479,130	-0.69(-0.53%)
Jul 02, 2020	131.21	131.65	129.87	130.59	1,475,432	+1.06(+0.81%)
Jul 01, 2020	125.11	130.69	125.11	129.53	1,343,146	+4.64(+3.72%)
Jun 30, 2020	123.06	125.25	122.29	124.89	1,901,782	+1.74(+1.41%)
Jun 29, 2020	125.43	125.43	122.61	123.16	1,638,874	-0.40(-0.33%)
Jun 26, 2020	126.11	128.38	123.23	123.56	6,976,302	-2.18(-1.73%)
Jun 25, 2020	123.10	125.83	122.68	125.74	1,651,469	+2.68(+2.18%)
Jun 24, 2020	123.57	124.30	119.97	123.06	1,958,795	-1.66(-1.33%)
Jun 23, 2020	125.84	126.55	123.63	124.72	2,356,980	-0.18(-0.14%)
Jun 22, 2020	122.80	127.58	122.30	124.89	3,430,048	+1.99(+1.62%)
Jun 19, 2020	127.83	127.83	121.90	122.91	6,625,507	-2.91(-2.31%)
Jun 18, 2020	127.18	128.41	124.56	125.82	9,640,011	-2.06(-1.61%)
Jun 17, 2020	125.74	129.07	125.72	127.87	4,089,683	+2.63(+2.10%)
Jun 16, 2020	125.24	126.37	122.38	125.25	2,233,410	+2.63(+2.14%)
Jun 15, 2020	117.47	122.83	117.00	122.62	2,305,999	+3.09(+2.59%)
Jun 12, 2020	119.20	120.22	117.90	119.53	1,937,849	+2.80(+2.40%)
Jun 11, 2020	120.46	120.46	115.75	116.72	4,392,717	-3.79(-3.15%)
Jun 10, 2020	123.39	125.05	120.42	120.51	2,480,358	-2.79(-2.26%)
Jun 09, 2020	122.94	124.47	121.85	123.30	2,272,018	-0.11(-0.09%)
Jun 08, 2020	123.25	123.87	121.65	123.41	2,201,814	+0.28(+0.23%)
Jun 05, 2020	121.50	123.71	118.89	123.13	3,136,848	+3.77(+3.15%)
Jun 04, 2020	120.80	122.49	116.80	119.36	3,217,870	-2.20(-1.81%)
Jun 03, 2020	122.59	123.63	121.09	121.57	1,870,966	-0.45(-0.36%)
Jun 02, 2020	125.44	125.44	121.07	122.01	2,718,388	-2.13(-1.71%)
Jun 01, 2020	125.45	126.32	124.08	124.14	2,322,894	-0.98(-0.78%)
May 29, 2020	124.74	126.07	123.00	125.11	2,687,055	-2.17(-1.70%)
May 28, 2020	122.50	127.42	121.48	127.28	1,896,172	+5.87(+4.83%)
May 27, 2020	122.01	122.01	117.47	121.42	2,476,779	+0.85(+0.71%)
May 26, 2020	121.51	121.90	118.94	120.56	2,260,007	+2.20(+1.86%)
May 22, 2020	114.03	118.40	113.77	118.36	1,742,030	+4.41(+3.87%)
May 21, 2020	114.90	115.05	113.14	113.95	2,164,833	-1.74(-1.51%)
May 20, 2020	115.93	116.23	113.13	115.69	2,271,180	+1.17(+1.02%)
May 19, 2020	114.46	115.56	113.51	114.53	2,341,652	-0.02(-0.02%)
May 18, 2020	117.12	118.51	113.40	114.54	3,665,814	+0.58(+0.50%)
May 15, 2020	115.40	115.62	112.60	113.97	3,565,529	-1.70(-1.47%)
May 14, 2020	115.04	117.17	113.38	115.67	3,010,920	-0.61(-0.52%)
May 13, 2020	115.65	119.24	114.39	116.28	2,839,664	+0.43(+0.37%)
May 12, 2020	125.34	125.67	115.52	115.85	4,429,412	-9.96(-7.92%)
May 11, 2020	125.17	127.43	124.92	125.81	2,395,602	-0.61(-0.48%)
May 08, 2020	133.34	133.50	124.63	126.42	2,383,330	-3.46(-2.66%)
May 07, 2020	130.98	131.60	128.29	129.88	1,899,848	-0.58(-0.45%)
May 06, 2020	130.02	132.23	128.98	130.47	1,270,467	+1.48(+1.15%)
May 05, 2020	126.98	129.95	125.93	128.98	1,145,167	+1.94(+1.53%)
May 04, 2020	127.62	128.22	124.79	127.04	1,594,572	-0.13(-0.10%)

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.