Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	155.40	157.07	154.82	155.64	1,432,712	+0.10(+0.06%)
Aug 28, 2020	154.97	155.72	154.17	155.54	952,429	+0.38(+0.24%)
Aug 27, 2020	155.54	156.54	154.15	155.16	1,153,790	-0.15(-0.09%)
Aug 26, 2020	153.19	155.94	152.84	155.31	1,972,703	+1.15(+0.74%)
Aug 25, 2020	153.59	154.44	152.28	154.16	1,106,962	+1.77(+1.16%)
Aug 24, 2020	155.30	155.30	151.86	152.39	1,770,802	-1.56(-1.02%)
Aug 21, 2020	154.34	154.78	152.81	153.96	1,295,484	-0.16(-0.11%)
Aug 20, 2020	153.63	154.46	152.71	154.12	1,880,841	-0.04(-0.03%)
Aug 19, 2020	155.58	156.50	153.96	154.16	1,107,352	-1.55(-0.99%)
Aug 18, 2020	153.12	156.06	152.71	155.71	1,518,966	+2.67(+1.75%)
Aug 17, 2020	153.52	154.17	152.44	153.03	2,435,803	+0.36(+0.24%)
Aug 14, 2020	154.25	154.35	151.40	152.68	1,831,206	-1.77(-1.15%)
Aug 13, 2020	154.25	155.42	153.65	154.44	1,227,018	-0.48(-0.31%)
Aug 12, 2020	152.93	156.38	152.52	154.92	1,426,256	+2.36(+1.55%)
Aug 11, 2020	154.44	155.03	152.30	152.56	1,169,250	-1.13(-0.73%)
Aug 10, 2020	154.89	155.47	152.81	153.69	1,433,118	-0.77(-0.50%)
Aug 07, 2020	157.44	157.48	153.03	154.46	1,559,128	-2.38(-1.52%)
Aug 06, 2020	154.05	159.41	153.33	156.84	2,128,017	+3.51(+2.29%)
Aug 05, 2020	151.66	153.96	151.44	153.33	1,645,198	+2.02(+1.34%)
Aug 04, 2020	149.71	151.57	148.92	151.31	1,730,457	+1.10(+0.73%)
Aug 03, 2020	147.95	151.09	147.50	150.21	1,956,834	+2.75(+1.87%)
Jul 31, 2020	144.66	147.68	144.34	147.46	2,314,570	+2.50(+1.72%)
Jul 30, 2020	141.96	145.33	141.94	144.96	1,161,706	+1.48(+1.03%)
Jul 29, 2020	142.30	144.05	141.97	143.48	1,089,939	+1.57(+1.10%)
Jul 28, 2020	143.00	143.68	141.66	141.91	2,322,225	-0.91(-0.64%)
Jul 27, 2020	140.18	142.98	139.73	142.83	1,292,782	+2.62(+1.87%)
Jul 24, 2020	139.71	140.32	137.93	140.20	1,249,606	+0.15(+0.10%)
Jul 23, 2020	141.46	142.99	139.63	140.06	1,081,641	-1.01(-0.72%)
Jul 22, 2020	141.36	142.03	140.04	141.07	1,050,132	+0.10(+0.07%)
Jul 21, 2020	142.42	142.90	140.15	140.97	1,707,105	-0.93(-0.66%)
Jul 20, 2020	141.05	142.60	140.30	141.90	1,207,332	+1.27(+0.91%)
Jul 17, 2020	139.79	141.23	138.27	140.63	1,561,493	+1.67(+1.20%)
Jul 16, 2020	138.63	138.98	137.53	138.96	968,960	+0.21(+0.15%)
Jul 15, 2020	137.42	139.59	136.92	138.75	2,290,059	+2.45(+1.80%)
Jul 14, 2020	134.19	136.50	134.12	136.30	1,198,356	+2.03(+1.51%)
Jul 13, 2020	134.41	137.57	134.09	134.27	1,616,464	+1.17(+0.88%)
Jul 10, 2020	133.41	133.80	131.66	133.09	1,875,903	-0.56(-0.42%)
Jul 09, 2020	134.75	135.48	131.39	133.66	991,417	-1.10(-0.81%)
Jul 08, 2020	134.67	135.61	133.41	134.75	960,633	+0.36(+0.27%)
Jul 07, 2020	134.29	136.45	134.07	134.40	1,174,645	-0.16(-0.12%)
Jul 06, 2020	134.52	135.52	133.93	134.55	1,336,842	+0.91(+0.68%)
Jul 02, 2020	134.53	134.99	133.36	133.64	1,346,641	+0.46(+0.34%)
Jul 01, 2020	133.28	134.91	132.71	133.18	1,263,730	+0.15(+0.11%)
Jun 30, 2020	128.24	133.79	128.20	133.04	1,935,333	+4.91(+3.83%)
Jun 29, 2020	129.37	129.65	127.44	128.12	2,190,564	-0.66(-0.51%)
Jun 26, 2020	131.06	131.78	128.73	128.78	2,691,428	-2.57(-1.96%)
Jun 25, 2020	130.25	131.52	128.04	131.36	1,176,037	+0.98(+0.75%)
Jun 24, 2020	133.03	133.75	129.65	130.38	1,752,823	-3.70(-2.76%)
Jun 23, 2020	134.06	134.99	133.52	134.07	1,024,884	+1.14(+0.85%)
Jun 22, 2020	132.81	133.43	132.04	132.94	1,141,159	-0.45(-0.34%)
Jun 19, 2020	135.96	136.01	132.44	133.39	2,379,722	+0.00(+0.00%)
Jun 18, 2020	131.83	133.67	131.58	133.39	1,062,567	+0.59(+0.45%)
Jun 17, 2020	132.77	133.53	132.13	132.79	1,498,810	+0.53(+0.40%)
Jun 16, 2020	132.89	133.68	130.78	132.26	1,977,605	+2.85(+2.21%)
Jun 15, 2020	127.96	129.75	126.59	129.41	2,531,940	-0.75(-0.57%)
Jun 12, 2020	130.44	132.23	127.47	130.15	1,687,808	+2.92(+2.30%)
Jun 11, 2020	133.65	134.06	126.89	127.23	2,599,935	-8.59(-6.33%)
Jun 10, 2020	135.18	137.09	134.70	135.82	1,783,236	+1.08(+0.80%)
Jun 09, 2020	136.76	137.65	134.43	134.75	1,671,275	-2.43(-1.77%)
Jun 08, 2020	134.94	137.22	133.65	137.17	1,799,918	+0.28(+0.21%)
Jun 05, 2020	137.40	138.27	135.28	136.89	2,006,416	+0.47(+0.35%)
Jun 04, 2020	136.90	138.10	135.33	136.41	1,570,676	-1.95(-1.41%)
Jun 03, 2020	137.51	139.03	136.56	138.37	1,503,652	+1.02(+0.74%)
Jun 02, 2020	134.62	137.38	134.18	137.35	1,698,869	+3.05(+2.27%)

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.