Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	141.63	144.83	141.08	143.34	1,551,665	+2.36(+1.67%)
Sep 29, 2020	141.90	142.91	140.82	140.98	950,637	-1.04(-0.73%)
Sep 28, 2020	140.60	142.03	139.43	142.02	964,850	+2.81(+2.02%)
Sep 25, 2020	138.37	139.57	136.72	139.21	1,702,800	+0.95(+0.69%)
Sep 24, 2020	139.01	140.59	138.01	138.26	828,227	-1.67(-1.19%)
Sep 23, 2020	141.68	143.55	139.28	139.93	1,105,043	-1.68(-1.19%)
Sep 22, 2020	137.92	141.75	136.85	141.61	1,063,803	+4.06(+2.95%)
Sep 21, 2020	137.50	139.45	136.57	137.56	1,079,789	-0.56(-0.40%)
Sep 18, 2020	138.48	140.44	136.57	138.11	1,535,100	-0.04(-0.03%)
Sep 17, 2020	136.53	139.20	136.01	138.15	840,746	-0.10(-0.07%)
Sep 16, 2020	141.34	141.55	137.98	138.25	918,445	-2.63(-1.87%)
Sep 15, 2020	138.86	141.45	138.69	140.88	1,050,424	+2.74(+1.98%)
Sep 14, 2020	138.91	140.23	138.13	138.14	950,147	+0.49(+0.36%)
Sep 11, 2020	138.46	140.10	137.12	137.65	849,800	-0.15(-0.11%)
Sep 10, 2020	141.58	142.77	137.47	137.80	1,129,193	-3.78(-2.67%)
Sep 09, 2020	138.56	142.10	138.29	141.58	1,077,227	+4.82(+3.52%)
Sep 08, 2020	138.95	141.51	136.01	136.76	1,594,089	-5.32(-3.74%)
Sep 04, 2020	145.60	146.50	140.72	142.08	1,365,100	-2.01(-1.39%)
Sep 03, 2020	147.62	148.44	143.63	144.09	1,537,738	-5.51(-3.68%)
Sep 02, 2020	149.39	150.67	147.07	149.60	1,175,895	+0.58(+0.39%)
Sep 01, 2020	148.60	151.77	148.29	149.02	1,408,199	+0.19(+0.13%)
Aug 31, 2020	147.00	149.18	145.32	148.83	2,248,212	+1.92(+1.31%)
Aug 28, 2020	150.75	151.24	146.53	146.91	1,441,800	-4.11(-2.72%)
Aug 27, 2020	154.68	155.56	149.50	151.02	1,355,085	-3.61(-2.33%)
Aug 26, 2020	153.17	154.88	152.06	154.63	1,111,345	+1.36(+0.89%)
Aug 25, 2020	153.78	153.99	152.04	153.27	1,579,239	-0.25(-0.16%)
Aug 24, 2020	154.68	154.70	151.90	153.52	970,425	+0.24(+0.16%)
Aug 21, 2020	152.64	155.18	152.00	153.28	1,438,400	+0.95(+0.62%)
Aug 20, 2020	152.88	154.48	151.89	152.33	1,124,140	-1.59(-1.03%)
Aug 19, 2020	153.01	154.29	152.42	153.92	982,716	+0.90(+0.59%)
Aug 18, 2020	154.37	155.25	151.20	153.02	891,378	-0.56(-0.36%)
Aug 17, 2020	148.94	153.67	148.77	153.58	1,049,704	+4.98(+3.35%)
Aug 14, 2020	148.21	150.18	147.66	148.60	759,900	-0.11(-0.07%)
Aug 13, 2020	148.59	150.08	147.75	148.71	980,265	-0.37(-0.25%)
Aug 12, 2020	146.00	149.19	144.78	149.08	1,548,117	+3.97(+2.74%)
Aug 11, 2020	148.01	148.30	143.80	145.11	1,175,695	-2.04(-1.39%)
Aug 10, 2020	148.32	148.37	146.21	147.15	735,356	-0.95(-0.64%)
Aug 07, 2020	147.84	149.88	147.64	148.10	992,300	-0.04(-0.03%)
Aug 06, 2020	147.73	148.76	146.20	148.14	1,036,411	+0.91(+0.62%)
Aug 05, 2020	148.42	148.82	145.51	147.23	1,024,097	-1.00(-0.67%)
Aug 04, 2020	146.78	148.68	146.00	148.23	1,094,195	+0.81(+0.55%)
Aug 03, 2020	143.75	148.21	143.40	147.42	1,911,373	+4.68(+3.28%)
Jul 31, 2020	144.70	144.70	140.82	142.74	1,466,300	-0.68(-0.47%)
Jul 30, 2020	144.01	145.06	142.80	143.42	875,653	-2.04(-1.40%)
Jul 29, 2020	143.93	146.50	143.71	145.46	1,496,160	+2.39(+1.67%)
Jul 28, 2020	142.75	144.53	141.80	143.07	1,319,833	+0.07(+0.05%)
Jul 27, 2020	147.85	147.93	142.50	143.00	1,618,432	-3.53(-2.41%)
Jul 24, 2020	143.36	146.74	141.91	146.53	1,662,700	+0.53(+0.36%)
Jul 23, 2020	152.64	154.48	144.26	146.00	3,306,607	+0.05(+0.03%)
Jul 22, 2020	144.45	146.39	144.02	145.95	1,679,878	+1.93(+1.34%)
Jul 21, 2020	144.12	144.96	140.05	144.02	1,768,886	-0.67(-0.46%)
Jul 20, 2020	142.00	145.67	141.14	144.69	1,373,384	+3.92(+2.78%)
Jul 17, 2020	143.55	143.69	140.22	140.77	1,325,500	-1.38(-0.97%)
Jul 16, 2020	139.09	142.58	139.09	142.15	1,538,295	+2.95(+2.12%)
Jul 15, 2020	141.49	141.85	138.36	139.20	1,411,891	-0.46(-0.33%)
Jul 14, 2020	135.58	139.74	134.57	139.66	921,130	+5.14(+3.82%)
Jul 13, 2020	139.29	141.00	134.52	134.52	857,754	-3.90(-2.82%)
Jul 10, 2020	137.70	138.65	136.00	138.42	651,500	+0.72(+0.52%)
Jul 09, 2020	136.50	138.06	135.16	137.70	976,626	+2.09(+1.54%)
Jul 08, 2020	134.15	135.70	132.96	135.61	734,554	+1.38(+1.03%)
Jul 07, 2020	133.18	135.43	132.90	134.23	823,367	+0.47(+0.35%)
Jul 06, 2020	134.26	134.50	132.92	133.76	588,526	+1.31(+0.99%)
Jul 02, 2020	134.30	134.90	131.89	132.45	721,200	-0.23(-0.17%)

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.