Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	142.65	143.27	141.82	142.15	4,344,554	-1.34(-0.93%)
Aug 28, 2020	141.51	143.59	141.10	143.49	2,884,700	+2.00(+1.41%)
Aug 27, 2020	143.06	143.23	140.52	141.49	2,801,034	-0.96(-0.67%)
Aug 26, 2020	141.32	142.69	141.12	142.45	2,974,128	+0.79(+0.56%)
Aug 25, 2020	141.58	142.21	140.98	141.66	2,840,696	+0.64(+0.45%)
Aug 24, 2020	140.86	141.81	139.92	141.02	2,841,274	+0.69(+0.49%)
Aug 21, 2020	138.12	140.49	137.19	140.33	4,382,500	+1.76(+1.27%)
Aug 20, 2020	137.31	139.13	136.62	138.57	2,761,194	+0.09(+0.06%)
Aug 19, 2020	139.67	140.88	138.03	138.48	3,803,170	-0.83(-0.60%)
Aug 18, 2020	138.96	139.46	138.20	139.31	2,760,749	+1.03(+0.74%)
Aug 17, 2020	137.86	139.24	137.63	138.28	2,380,421	+0.93(+0.68%)
Aug 14, 2020	137.73	138.31	137.00	137.35	2,062,900	+0.20(+0.15%)
Aug 13, 2020	138.11	138.60	136.95	137.15	2,944,533	-1.49(-1.07%)
Aug 12, 2020	137.47	139.14	136.65	138.64	3,073,694	+2.60(+1.91%)
Aug 11, 2020	136.81	138.83	135.65	136.04	5,383,178	+0.63(+0.47%)
Aug 10, 2020	133.22	135.81	132.47	135.41	5,526,497	+1.85(+1.39%)
Aug 07, 2020	133.74	134.11	132.47	133.56	2,856,700	-0.18(-0.13%)
Aug 06, 2020	132.59	133.82	132.03	133.74	2,961,611	+1.04(+0.78%)
Aug 05, 2020	130.50	132.79	130.48	132.70	4,370,222	+0.47(+0.36%)
Aug 04, 2020	129.04	132.33	128.71	132.23	5,360,406	+2.91(+2.25%)
Aug 03, 2020	128.15	129.50	127.68	129.32	4,311,823	+1.77(+1.39%)
Jul 31, 2020	128.35	128.60	125.43	127.55	8,044,100	-1.34(-1.04%)
Jul 30, 2020	128.45	129.87	127.74	128.89	4,146,695	-2.75(-2.09%)
Jul 29, 2020	130.93	132.30	130.59	131.64	2,818,207	+1.51(+1.16%)
Jul 28, 2020	130.90	131.81	129.72	130.13	3,545,275	-1.99(-1.51%)
Jul 27, 2020	130.35	132.33	130.04	132.12	3,874,030	+2.49(+1.92%)
Jul 24, 2020	129.75	131.97	128.11	129.63	5,077,100	+0.59(+0.46%)
Jul 23, 2020	133.00	133.15	128.32	129.04	7,791,946	-3.49(-2.63%)
Jul 22, 2020	134.60	135.18	130.49	132.53	10,911,697	-2.95(-2.18%)
Jul 21, 2020	137.09	137.65	135.26	135.48	7,732,587	-1.10(-0.81%)
Jul 20, 2020	134.20	137.00	133.19	136.58	4,622,919	+2.69(+2.01%)
Jul 17, 2020	133.51	135.00	132.25	133.89	4,666,200	+1.71(+1.29%)
Jul 16, 2020	130.85	132.69	130.51	132.18	3,337,555	+0.03(+0.02%)
Jul 15, 2020	131.43	132.45	130.09	132.15	3,624,835	+0.26(+0.20%)
Jul 14, 2020	127.79	132.23	126.71	131.89	4,247,457	+3.07(+2.38%)
Jul 13, 2020	132.00	133.59	128.49	128.82	4,861,824	-1.71(-1.31%)
Jul 10, 2020	130.22	131.24	128.96	130.53	2,659,200	+0.10(+0.08%)
Jul 09, 2020	128.79	131.99	126.90	130.43	4,977,257	+1.13(+0.87%)
Jul 08, 2020	129.67	129.74	127.69	129.30	3,584,252	+0.70(+0.54%)
Jul 07, 2020	128.73	129.47	128.25	128.60	3,778,501	-0.93(-0.72%)
Jul 06, 2020	127.51	130.53	126.20	129.53	4,957,024	+3.72(+2.96%)
Jul 02, 2020	126.39	127.17	125.02	125.81	4,798,900	+1.01(+0.81%)
Jul 01, 2020	126.60	126.86	124.67	124.80	4,021,990	-2.17(-1.71%)
Jun 30, 2020	124.40	127.70	124.35	126.97	5,572,367	+2.20(+1.76%)
Jun 29, 2020	123.85	124.95	122.42	124.77	3,539,998	+1.40(+1.13%)
Jun 26, 2020	124.63	124.89	122.40	123.37	9,870,900	-1.69(-1.35%)
Jun 25, 2020	124.00	125.34	122.35	125.06	2,617,167	+1.07(+0.86%)
Jun 24, 2020	125.29	126.80	123.13	123.99	4,747,114	-2.63(-2.08%)
Jun 23, 2020	126.63	128.10	126.00	126.62	4,679,048	+1.39(+1.11%)
Jun 22, 2020	124.77	125.46	123.11	125.23	3,677,664	+0.35(+0.28%)
Jun 19, 2020	128.06	128.24	123.97	124.89	10,376,801	-1.10(-0.87%)
Jun 18, 2020	125.73	126.63	125.09	125.98	3,062,581	-0.24(-0.19%)
Jun 17, 2020	127.06	127.86	125.79	126.22	2,934,031	+0.11(+0.09%)
Jun 16, 2020	128.27	129.13	124.47	126.11	3,529,514	+1.88(+1.51%)
Jun 15, 2020	121.57	124.53	120.80	124.23	5,152,764	+0.26(+0.21%)
Jun 12, 2020	127.27	127.74	122.40	123.97	5,950,800	-0.64(-0.51%)
Jun 11, 2020	129.05	129.22	124.33	124.61	6,013,924	-6.79(-5.17%)
Jun 10, 2020	132.45	132.79	130.99	131.40	4,005,695	-0.72(-0.54%)
Jun 09, 2020	131.35	132.91	130.15	132.12	4,449,968	-0.74(-0.56%)
Jun 08, 2020	130.66	133.29	129.63	132.86	5,602,524	+1.42(+1.08%)
Jun 05, 2020	130.96	135.68	130.55	131.44	7,788,700	+2.86(+2.22%)
Jun 04, 2020	126.38	129.00	126.29	128.58	5,052,550	+1.37(+1.08%)
Jun 03, 2020	126.67	128.47	125.64	127.21	7,650,615	+4.54(+3.70%)
Jun 02, 2020	118.60	122.93	117.84	122.67	7,276,711	+4.81(+4.08%)

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.

bottom clear

About Us