Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	144.32	147.33	143.99	147.10	2,320,075	+2.49(+1.72%)
Jul 30, 2020	141.63	144.98	141.61	144.61	1,164,469	+1.47(+1.03%)
Jul 29, 2020	141.97	143.71	141.63	143.14	1,092,531	+1.56(+1.10%)
Jul 28, 2020	142.66	143.34	141.32	141.58	2,327,749	-0.91(-0.64%)
Jul 27, 2020	139.85	142.64	139.40	142.49	1,295,857	+2.62(+1.87%)
Jul 24, 2020	139.38	139.99	137.60	139.87	1,252,578	+0.15(+0.10%)
Jul 23, 2020	141.12	142.65	139.30	139.72	1,084,213	-1.01(-0.72%)
Jul 22, 2020	141.02	141.69	139.71	140.73	1,052,630	+0.10(+0.07%)
Jul 21, 2020	142.08	142.56	139.82	140.64	1,711,166	-0.93(-0.66%)
Jul 20, 2020	140.71	142.26	139.97	141.57	1,210,203	+1.27(+0.91%)
Jul 17, 2020	139.46	140.90	137.94	140.30	1,565,208	+1.67(+1.20%)
Jul 16, 2020	138.30	138.65	137.20	138.63	971,265	+0.21(+0.15%)
Jul 15, 2020	137.10	139.26	136.59	138.41	2,295,506	+2.44(+1.79%)
Jul 14, 2020	133.87	136.18	133.81	135.97	1,201,206	+2.02(+1.51%)
Jul 13, 2020	134.10	137.24	133.77	133.95	1,620,309	+1.17(+0.88%)
Jul 10, 2020	133.09	133.49	131.35	132.78	1,880,365	-0.56(-0.42%)
Jul 09, 2020	134.44	135.16	131.07	133.34	993,776	-1.09(-0.81%)
Jul 08, 2020	134.35	135.29	133.10	134.44	962,918	+0.36(+0.27%)
Jul 07, 2020	133.97	136.13	133.76	134.08	1,177,439	-0.16(-0.12%)
Jul 06, 2020	134.20	135.20	133.61	134.23	1,340,022	+0.91(+0.68%)
Jul 02, 2020	134.21	134.67	133.04	133.32	1,349,844	+0.45(+0.34%)
Jul 01, 2020	132.96	134.59	132.39	132.87	1,266,736	+0.15(+0.11%)
Jun 30, 2020	127.94	133.48	127.90	132.72	1,939,937	+4.90(+3.83%)
Jun 29, 2020	129.06	129.34	127.14	127.82	2,195,774	-0.66(-0.51%)
Jun 26, 2020	130.75	131.47	128.42	128.48	2,697,830	-2.57(-1.96%)
Jun 25, 2020	129.94	131.21	127.73	131.04	1,178,834	+0.98(+0.75%)
Jun 24, 2020	132.71	133.43	129.35	130.07	1,756,993	-3.69(-2.76%)
Jun 23, 2020	133.75	134.67	133.21	133.76	1,027,322	+1.13(+0.85%)
Jun 22, 2020	132.50	133.12	131.72	132.62	1,143,873	-0.44(-0.33%)
Jun 19, 2020	135.64	135.68	132.13	133.07	2,385,383	+0.00(+0.00%)
Jun 18, 2020	131.52	133.35	131.27	133.07	1,065,094	+0.59(+0.45%)
Jun 17, 2020	132.46	133.22	131.82	132.48	1,502,375	+0.53(+0.40%)
Jun 16, 2020	132.57	133.36	130.46	131.95	1,982,309	+2.85(+2.21%)
Jun 15, 2020	127.66	129.45	126.30	129.10	2,537,963	-0.75(-0.57%)
Jun 12, 2020	130.13	131.92	127.17	129.84	1,691,823	+2.91(+2.30%)
Jun 11, 2020	133.33	133.74	126.58	126.93	2,606,120	-8.57(-6.33%)
Jun 10, 2020	134.86	136.77	134.38	135.50	1,787,478	+1.07(+0.80%)
Jun 09, 2020	136.44	137.32	134.11	134.43	1,675,250	-2.42(-1.77%)
Jun 08, 2020	134.62	136.90	133.33	136.85	1,804,200	+0.28(+0.21%)
Jun 05, 2020	137.07	137.94	134.96	136.57	2,011,189	+0.47(+0.35%)
Jun 04, 2020	136.57	137.78	135.01	136.09	1,574,412	-1.95(-1.41%)
Jun 03, 2020	137.19	138.70	136.24	138.04	1,507,229	+1.02(+0.74%)
Jun 02, 2020	134.30	137.05	133.86	137.02	1,702,910	+3.04(+2.27%)
Jun 01, 2020	134.28	134.72	132.75	133.98	1,458,949	-1.02(-0.75%)
May 29, 2020	134.08	135.25	130.70	135.00	2,906,094	+1.24(+0.93%)
May 28, 2020	133.47	135.82	133.13	133.76	2,444,835	+2.39(+1.82%)
May 27, 2020	129.49	131.43	126.73	131.37	2,361,458	+5.03(+3.98%)
May 26, 2020	127.28	128.72	126.04	126.34	2,397,854	+0.33(+0.26%)
May 22, 2020	125.52	126.66	124.82	126.01	1,654,651	-0.21(-0.17%)
May 21, 2020	129.57	129.67	125.81	126.22	1,459,070	-2.92(-2.26%)
May 20, 2020	131.91	132.75	128.85	129.14	2,377,882	-0.97(-0.74%)
May 19, 2020	126.92	131.48	125.98	130.11	3,443,898	+2.83(+2.22%)
May 18, 2020	126.08	128.36	125.71	127.28	2,852,694	+3.81(+3.08%)
May 15, 2020	122.45	123.93	121.36	123.47	3,016,783	+1.41(+1.16%)
May 14, 2020	118.22	122.54	117.67	122.06	2,320,025	+2.91(+2.44%)
May 13, 2020	119.64	121.13	117.91	119.15	1,940,199	-0.95(-0.79%)
May 12, 2020	123.06	123.67	119.97	120.10	1,951,034	-2.31(-1.88%)
May 11, 2020	121.39	122.85	120.62	122.41	1,949,703	+0.89(+0.73%)
May 08, 2020	121.26	122.38	120.89	121.52	1,670,139	+1.19(+0.99%)
May 07, 2020	123.28	123.48	119.48	120.32	3,198,785	-1.40(-1.15%)
May 06, 2020	122.00	124.85	121.67	121.73	3,504,679	-5.43(-4.27%)
May 05, 2020	124.59	128.07	124.25	127.16	2,525,223	+3.74(+3.03%)
May 04, 2020	123.73	124.02	121.60	123.42	1,893,470	-0.09(-0.07%)

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.