Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	149.04	149.04	142.51	145.80	1,532,623	-3.35(-2.25%)
Jul 30, 2020	150.00	150.00	146.60	149.15	770,575	-2.03(-1.34%)
Jul 29, 2020	150.48	152.56	148.33	151.18	1,495,314	+1.76(+1.18%)
Jul 28, 2020	152.44	152.56	149.18	149.42	949,167	-3.17(-2.07%)
Jul 27, 2020	150.00	152.81	148.38	152.59	766,637	+1.76(+1.17%)
Jul 24, 2020	152.11	153.20	150.37	150.83	611,978	-1.28(-0.84%)
Jul 23, 2020	152.08	153.49	151.34	152.11	917,925	+0.40(+0.26%)
Jul 22, 2020	151.30	153.08	150.54	151.71	1,017,882	+0.26(+0.17%)
Jul 21, 2020	149.53	152.46	149.04	151.45	882,461	+2.41(+1.62%)
Jul 20, 2020	150.31	150.67	147.38	149.04	648,899	-1.27(-0.85%)
Jul 17, 2020	149.22	151.13	149.00	150.31	673,052	+1.40(+0.94%)
Jul 16, 2020	148.56	150.89	147.53	148.91	654,460	-0.13(-0.08%)
Jul 15, 2020	145.56	149.40	145.16	149.04	1,379,206	+5.50(+3.83%)
Jul 14, 2020	139.87	143.99	138.92	143.54	1,296,705	+2.78(+1.97%)
Jul 13, 2020	139.74	142.70	138.25	140.77	1,110,748	+1.90(+1.37%)
Jul 10, 2020	136.90	139.70	136.76	138.87	987,075	+2.07(+1.51%)
Jul 09, 2020	140.53	141.23	135.70	136.80	1,175,275	-3.57(-2.55%)
Jul 08, 2020	142.02	143.16	139.36	140.37	1,226,362	-1.19(-0.84%)
Jul 07, 2020	143.90	145.27	141.53	141.56	1,618,346	-5.55(-3.77%)
Jul 06, 2020	149.94	150.33	146.01	147.11	727,523	-1.18(-0.80%)
Jul 02, 2020	147.71	151.30	147.71	148.29	866,265	+1.77(+1.21%)
Jul 01, 2020	148.96	150.39	146.03	146.53	1,203,518	-2.44(-1.64%)
Jun 30, 2020	146.45	150.00	145.60	148.96	1,069,906	+1.60(+1.09%)
Jun 29, 2020	145.01	147.90	144.73	147.36	841,689	+3.46(+2.40%)
Jun 26, 2020	146.22	147.88	142.92	143.90	3,837,790	-2.99(-2.04%)
Jun 25, 2020	146.06	147.37	144.77	146.90	904,173	+0.71(+0.48%)
Jun 24, 2020	149.21	149.85	144.35	146.19	1,038,663	-3.02(-2.02%)
Jun 23, 2020	151.73	151.87	148.96	149.21	1,166,414	-1.18(-0.79%)
Jun 22, 2020	151.89	152.91	149.49	150.39	1,031,116	-1.76(-1.16%)
Jun 19, 2020	151.62	153.84	150.27	152.15	1,543,231	+3.19(+2.14%)
Jun 18, 2020	148.79	149.76	147.43	148.96	794,352	-1.00(-0.67%)
Jun 17, 2020	152.26	152.41	149.70	149.96	803,801	-1.82(-1.20%)
Jun 16, 2020	151.29	153.03	148.85	151.78	1,103,995	+4.47(+3.03%)
Jun 15, 2020	141.60	147.92	140.21	147.31	1,912,358	+3.37(+2.34%)
Jun 12, 2020	146.06	146.71	140.53	143.94	921,366	+1.64(+1.15%)
Jun 11, 2020	147.08	147.40	140.36	142.30	1,617,400	-7.60(-5.07%)
Jun 10, 2020	156.94	157.18	149.88	149.91	1,478,665	-6.60(-4.22%)
Jun 09, 2020	158.67	158.67	155.77	156.51	810,640	-3.39(-2.12%)
Jun 08, 2020	156.53	160.33	156.37	159.90	1,310,238	+2.97(+1.89%)
Jun 05, 2020	156.40	160.24	156.03	156.93	1,563,521	+2.04(+1.32%)
Jun 04, 2020	155.72	157.54	153.79	154.89	1,604,691	-2.14(-1.36%)
Jun 03, 2020	159.87	159.87	156.44	157.02	1,181,481	-1.43(-0.90%)
Jun 02, 2020	154.28	158.60	151.88	158.45	4,100,972	+4.13(+2.67%)
Jun 01, 2020	153.73	155.91	153.05	154.32	1,021,507	+0.26(+0.17%)
May 29, 2020	152.53	154.45	150.60	154.06	1,691,437	+2.16(+1.42%)
May 28, 2020	151.78	154.28	150.71	151.91	1,625,032	+1.47(+0.98%)
May 27, 2020	144.87	150.47	144.87	150.43	1,612,578	+5.96(+4.12%)
May 26, 2020	147.63	148.85	144.12	144.48	1,300,738	-0.22(-0.15%)
May 22, 2020	141.30	145.26	141.28	144.70	932,351	+3.49(+2.47%)
May 21, 2020	140.42	144.68	139.96	141.21	1,650,241	-0.52(-0.37%)
May 20, 2020	135.67	146.53	134.82	141.74	3,329,286	+1.68(+1.20%)
May 19, 2020	138.50	141.44	138.05	140.06	1,937,387	+1.89(+1.37%)
May 18, 2020	135.71	139.31	134.77	138.17	1,787,207	+6.03(+4.57%)
May 15, 2020	126.74	132.26	126.25	132.14	2,244,190	+6.81(+5.43%)
May 14, 2020	123.95	125.83	121.68	125.33	1,971,259	-0.20(-0.16%)
May 13, 2020	129.55	129.79	124.81	125.53	2,131,575	-4.98(-3.81%)
May 12, 2020	136.72	137.22	130.46	130.51	1,680,123	-5.32(-3.91%)
May 11, 2020	133.64	137.31	132.78	135.83	1,623,056	+4.15(+3.15%)
May 08, 2020	132.16	133.08	130.22	131.68	973,759	+1.35(+1.03%)
May 07, 2020	129.22	131.74	128.82	130.33	1,467,734	+2.63(+2.06%)
May 06, 2020	130.26	130.89	127.20	127.69	1,131,720	-1.64(-1.26%)
May 05, 2020	133.14	133.85	128.74	129.33	1,760,664	-2.06(-1.57%)
May 04, 2020	129.77	131.93	128.62	131.39	938,554	+0.95(+0.73%)

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.