Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	152.15	152.15	150.64	150.77	1,602,924	-0.99(-0.65%)
Aug 28, 2020	152.13	152.43	150.29	151.76	1,423,117	+0.50(+0.33%)
Aug 27, 2020	150.75	152.81	150.28	151.27	1,562,460	+1.02(+0.68%)
Aug 26, 2020	149.48	150.85	148.74	150.25	1,602,002	+0.29(+0.19%)
Aug 25, 2020	150.16	151.20	149.16	149.95	1,344,717	-0.25(-0.17%)
Aug 24, 2020	149.26	150.47	148.32	150.20	1,159,644	+1.16(+0.78%)
Aug 21, 2020	148.99	149.45	147.78	149.04	1,427,200	+0.58(+0.39%)
Aug 20, 2020	146.59	149.10	146.21	148.46	1,226,862	+0.84(+0.57%)
Aug 19, 2020	149.83	149.88	146.80	147.62	1,525,934	-1.38(-0.93%)
Aug 18, 2020	150.11	151.05	147.81	149.00	1,594,213	-0.69(-0.46%)
Aug 17, 2020	146.80	149.88	146.63	149.69	2,248,218	+2.72(+1.85%)
Aug 14, 2020	144.97	147.65	144.94	146.97	1,266,457	+1.60(+1.10%)
Aug 13, 2020	144.95	146.16	143.79	145.37	1,360,233	-0.33(-0.23%)
Aug 12, 2020	145.63	147.66	145.26	145.70	1,829,053	+1.58(+1.09%)
Aug 11, 2020	142.93	145.10	142.12	144.12	2,294,245	+2.38(+1.68%)
Aug 10, 2020	143.65	144.26	140.44	141.74	2,323,131	-1.54(-1.08%)
Aug 07, 2020	140.32	144.05	139.01	143.28	2,220,646	+2.72(+1.93%)
Aug 06, 2020	139.29	140.94	139.05	140.57	2,108,111	+0.69(+0.49%)
Aug 05, 2020	140.72	141.10	139.56	139.88	1,296,130	+0.03(+0.02%)
Aug 04, 2020	139.32	140.59	138.99	139.85	2,145,365	+0.11(+0.08%)
Aug 03, 2020	142.38	142.81	139.17	139.74	2,596,699	-2.73(-1.91%)
Jul 31, 2020	140.59	142.57	139.93	142.46	2,152,406	+2.64(+1.89%)
Jul 30, 2020	139.72	140.88	138.61	139.82	3,069,598	-1.53(-1.08%)
Jul 29, 2020	141.82	143.83	140.43	141.35	2,531,547	-0.96(-0.67%)
Jul 28, 2020	144.01	144.33	141.26	142.31	2,164,446	-1.29(-0.90%)
Jul 27, 2020	143.84	145.09	142.87	143.59	1,926,443	-1.07(-0.74%)
Jul 24, 2020	144.88	145.61	143.87	144.66	1,452,396	-0.16(-0.11%)
Jul 23, 2020	146.46	147.18	144.43	144.83	1,650,966	-1.17(-0.80%)
Jul 22, 2020	143.57	146.11	143.19	146.00	1,435,891	+1.79(+1.24%)
Jul 21, 2020	144.92	146.20	143.89	144.21	1,667,499	+0.27(+0.19%)
Jul 20, 2020	141.50	144.41	141.50	143.94	1,315,324	+1.10(+0.77%)
Jul 17, 2020	143.63	144.17	142.45	142.84	1,865,566	-0.51(-0.35%)
Jul 16, 2020	144.06	144.56	141.95	143.34	1,593,560	-1.39(-0.96%)
Jul 15, 2020	144.29	145.02	142.56	144.73	1,935,854	+2.80(+1.97%)
Jul 14, 2020	142.60	142.84	140.64	141.93	1,843,111	+0.31(+0.22%)
Jul 13, 2020	142.08	144.91	141.33	141.62	1,764,365	+0.52(+0.37%)
Jul 10, 2020	142.66	143.07	140.62	141.10	2,280,720	-0.81(-0.57%)
Jul 09, 2020	143.20	143.99	140.79	141.90	1,560,744	-2.19(-1.52%)
Jul 08, 2020	141.53	145.03	141.47	144.09	1,774,561	+2.12(+1.49%)
Jul 07, 2020	140.80	142.95	140.50	141.97	1,901,413	-0.16(-0.11%)
Jul 06, 2020	142.59	143.85	140.94	142.14	2,507,269	+0.45(+0.32%)
Jul 02, 2020	146.37	146.88	141.35	141.68	1,835,938	-3.11(-2.15%)
Jul 01, 2020	138.66	145.84	138.50	144.79	3,395,549	+5.45(+3.91%)
Jun 30, 2020	140.12	140.16	138.32	139.34	3,121,733	+0.45(+0.33%)
Jun 29, 2020	140.66	140.69	138.12	138.89	2,875,097	-0.38(-0.27%)
Jun 26, 2020	143.96	144.21	138.23	139.26	3,704,887	-5.35(-3.70%)
Jun 25, 2020	142.89	144.78	141.06	144.61	3,478,312	+1.04(+0.73%)
Jun 24, 2020	146.84	147.41	142.25	143.57	2,733,478	-5.21(-3.50%)
Jun 23, 2020	151.73	151.73	148.14	148.78	2,065,765	-1.32(-0.88%)
Jun 22, 2020	149.59	150.52	147.97	150.10	1,870,431	-0.37(-0.25%)
Jun 19, 2020	153.19	154.19	149.42	150.47	3,568,874	-0.69(-0.45%)
Jun 18, 2020	152.27	153.56	150.64	151.15	1,373,707	-1.75(-1.14%)
Jun 17, 2020	152.00	153.79	150.22	152.90	2,166,373	+1.93(+1.28%)
Jun 16, 2020	153.02	153.57	149.35	150.97	2,695,947	+1.25(+0.84%)
Jun 15, 2020	147.06	150.70	146.75	149.72	2,295,060	-0.06(-0.04%)
Jun 12, 2020	152.36	152.53	147.52	149.78	3,523,148	+0.46(+0.31%)
Jun 11, 2020	159.12	159.24	149.18	149.32	3,416,238	-12.45(-7.69%)
Jun 10, 2020	162.99	163.73	161.12	161.77	2,810,561	-2.06(-1.26%)
Jun 09, 2020	161.59	164.84	161.26	163.82	3,614,978	+0.17(+0.11%)
Jun 08, 2020	164.12	164.60	160.49	163.65	2,369,904	-0.33(-0.20%)
Jun 05, 2020	160.57	165.51	160.13	163.99	3,553,833	+6.51(+4.14%)
Jun 04, 2020	158.55	158.90	155.14	157.47	1,914,927	-1.49(-0.94%)
Jun 03, 2020	153.95	159.50	152.79	158.97	2,574,272	+6.38(+4.18%)
Jun 02, 2020	155.29	155.55	150.51	152.58	2,680,715	-3.02(-1.94%)

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.