Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	151.04	151.13	147.52	149.68	740,032	-0.89(-0.59%)
Jul 30, 2020	148.69	150.93	146.94	150.57	840,637	-4.22(-2.73%)
Jul 29, 2020	154.03	155.52	153.78	154.80	488,569	+4.04(+2.68%)
Jul 28, 2020	152.13	152.43	150.61	150.75	634,082	-4.24(-2.74%)
Jul 27, 2020	152.56	155.48	152.37	154.99	1,243,180	+5.88(+3.94%)
Jul 24, 2020	148.03	149.50	147.59	149.12	947,352	-2.49(-1.64%)
Jul 23, 2020	153.87	154.77	151.16	151.61	726,184	-3.01(-1.95%)
Jul 22, 2020	154.98	155.38	153.80	154.62	746,603	+1.84(+1.21%)
Jul 21, 2020	153.24	154.12	152.08	152.78	764,047	+2.58(+1.72%)
Jul 20, 2020	148.24	150.32	148.00	150.20	522,967	+3.28(+2.23%)
Jul 17, 2020	146.17	147.21	145.40	146.92	485,909	+1.09(+0.75%)
Jul 16, 2020	146.23	147.20	145.26	145.83	506,486	-1.40(-0.95%)
Jul 15, 2020	146.20	147.81	145.40	147.23	1,004,372	+2.59(+1.79%)
Jul 14, 2020	142.31	144.72	142.01	144.63	825,757	+2.75(+1.93%)
Jul 13, 2020	146.30	146.93	141.42	141.89	1,052,144	-2.41(-1.67%)
Jul 10, 2020	143.56	144.30	142.26	144.29	759,499	+0.77(+0.54%)
Jul 09, 2020	146.12	146.28	142.22	143.52	1,827,931	+5.38(+3.89%)
Jul 08, 2020	136.50	138.38	136.23	138.15	458,865	+2.72(+2.01%)
Jul 07, 2020	136.35	136.98	135.30	135.43	712,931	-3.29(-2.37%)
Jul 06, 2020	138.39	139.05	137.66	138.72	739,663	+4.43(+3.30%)
Jul 02, 2020	134.09	135.02	133.87	134.29	570,688	+2.60(+1.98%)
Jul 01, 2020	130.32	132.35	130.11	131.69	502,069	+0.07(+0.06%)
Jun 30, 2020	129.94	132.02	129.62	131.61	493,334	+1.48(+1.13%)
Jun 29, 2020	129.81	130.49	128.57	130.14	666,550	+1.55(+1.21%)
Jun 26, 2020	130.31	130.50	127.81	128.59	478,888	-0.83(-0.64%)
Jun 25, 2020	126.77	129.71	126.06	129.41	988,993	+1.70(+1.33%)
Jun 24, 2020	130.24	131.01	126.84	127.71	912,661	-4.91(-3.70%)
Jun 23, 2020	134.43	134.48	132.28	132.62	1,443,387	+0.09(+0.06%)
Jun 22, 2020	130.89	132.54	130.26	132.53	1,739,181	+3.71(+2.88%)
Jun 19, 2020	130.62	131.19	127.83	128.82	1,102,124	+1.78(+1.40%)
Jun 18, 2020	126.86	127.48	125.74	127.04	475,628	+0.58(+0.46%)
Jun 17, 2020	127.03	127.61	125.89	126.46	689,396	+0.93(+0.74%)
Jun 16, 2020	125.54	126.78	124.00	125.53	754,267	+2.92(+2.38%)
Jun 15, 2020	120.30	123.51	119.89	122.61	846,387	+0.26(+0.21%)
Jun 12, 2020	124.03	124.49	119.99	122.34	1,150,949	+0.60(+0.49%)
Jun 11, 2020	127.48	127.53	121.62	121.74	1,190,378	-6.66(-5.18%)
Jun 10, 2020	129.35	129.61	127.96	128.40	642,219	-0.15(-0.12%)
Jun 09, 2020	129.15	129.66	128.08	128.55	706,265	+0.12(+0.09%)
Jun 08, 2020	127.52	128.49	126.65	128.43	601,510	+0.74(+0.58%)
Jun 05, 2020	127.85	128.89	127.22	127.68	828,322	+1.39(+1.10%)
Jun 04, 2020	125.69	127.37	125.57	126.29	896,045	+0.73(+0.58%)
Jun 03, 2020	123.74	125.96	123.40	125.56	823,745	+2.91(+2.38%)
Jun 02, 2020	121.60	122.66	121.08	122.64	767,379	+1.83(+1.52%)
Jun 01, 2020	120.01	120.81	119.56	120.81	706,985	+0.39(+0.32%)
May 29, 2020	119.65	120.46	117.43	120.43	1,886,195	+4.20(+3.62%)
May 28, 2020	115.88	117.71	115.86	116.22	828,288	+0.61(+0.53%)
May 27, 2020	116.19	116.28	114.29	115.61	915,083	+1.42(+1.24%)
May 26, 2020	116.12	116.16	113.82	114.19	1,018,574	+5.08(+4.65%)
May 22, 2020	108.69	109.63	108.28	109.12	853,745	-0.11(-0.10%)
May 21, 2020	111.60	111.82	109.18	109.23	1,008,651	-2.23(-2.00%)
May 20, 2020	111.31	112.29	110.66	111.46	933,719	+2.84(+2.62%)
May 19, 2020	108.87	109.84	108.58	108.62	800,942	-0.23(-0.21%)
May 18, 2020	107.86	109.27	107.47	108.85	670,809	+3.96(+3.77%)
May 15, 2020	104.07	105.05	103.74	104.89	808,919	+0.07(+0.07%)
May 14, 2020	102.48	104.89	101.75	104.82	704,999	-0.88(-0.83%)
May 13, 2020	107.87	107.93	104.62	105.70	751,202	-0.31(-0.30%)
May 12, 2020	107.69	107.91	105.93	106.02	704,305	-0.80(-0.75%)
May 11, 2020	106.44	107.66	106.30	106.81	440,596	-1.36(-1.26%)
May 08, 2020	107.66	108.47	107.33	108.17	513,952	+1.42(+1.33%)
May 07, 2020	108.43	108.50	106.56	106.76	865,459	+1.92(+1.83%)
May 06, 2020	106.28	106.77	104.72	104.84	1,131,001	-3.17(-2.93%)
May 05, 2020	107.88	109.53	107.67	108.01	817,776	-0.57(-0.53%)
May 04, 2020	107.43	108.61	106.97	108.58	596,722	+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.