Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	105.31	107.34	104.02	105.83	38,744,844	+0.01(+0.01%)
Jul 30, 2020	103.44	105.91	102.64	105.82	30,926,922	+1.48(+1.42%)
Jul 29, 2020	103.59	104.85	103.16	104.34	28,508,480	+2.49(+2.45%)
Jul 28, 2020	103.43	103.51	101.79	101.85	27,207,896	-2.05(-1.98%)
Jul 27, 2020	102.02	104.10	101.87	103.90	29,279,000	+2.26(+2.23%)
Jul 24, 2020	98.45	103.34	97.48	101.64	47,471,876	+0.65(+0.64%)
Jul 23, 2020	104.19	105.15	100.01	100.99	41,245,588	-3.08(-2.96%)
Jul 22, 2020	103.36	105.71	102.61	104.07	36,803,592	+1.10(+1.07%)
Jul 21, 2020	104.81	105.28	102.56	102.97	27,825,340	-1.82(-1.73%)
Jul 20, 2020	102.43	105.00	101.26	104.79	28,547,056	+3.08(+3.03%)
Jul 17, 2020	101.95	102.18	100.57	101.71	26,708,672	+0.66(+0.66%)
Jul 16, 2020	99.85	101.76	98.66	101.04	34,582,444	-0.92(-0.90%)
Jul 15, 2020	103.83	104.02	100.25	101.97	40,488,424	-1.49(-1.44%)
Jul 14, 2020	100.45	103.72	97.56	103.46	54,364,912	+3.24(+3.23%)
Jul 13, 2020	105.63	107.60	99.95	100.22	45,781,744	-4.26(-4.08%)
Jul 10, 2020	105.57	106.23	103.48	104.48	49,917,224	-0.30(-0.28%)
Jul 09, 2020	103.49	105.38	102.03	104.77	49,560,276	+2.56(+2.50%)
Jul 08, 2020	99.64	102.22	99.36	102.22	36,621,108	+3.66(+3.72%)
Jul 07, 2020	99.16	100.40	98.21	98.55	35,848,908	+0.48(+0.49%)
Jul 06, 2020	97.12	98.79	96.83	98.07	31,659,302	+2.24(+2.33%)
Jul 02, 2020	96.10	97.08	95.49	95.83	36,514,944	+0.82(+0.86%)
Jul 01, 2020	94.92	95.47	93.85	95.01	32,752,118	+0.32(+0.34%)
Jun 30, 2020	92.86	94.98	92.39	94.69	36,869,792	+2.97(+3.24%)
Jun 29, 2020	91.42	91.77	88.73	91.72	34,299,416	+0.45(+0.49%)
Jun 26, 2020	94.61	94.71	90.98	91.27	59,386,884	-3.34(-3.53%)
Jun 25, 2020	93.28	94.76	91.55	94.61	37,675,048	+2.54(+2.76%)
Jun 24, 2020	94.48	95.28	91.17	92.08	45,033,096	-2.14(-2.27%)
Jun 23, 2020	95.22	96.14	93.79	94.22	37,586,092	-0.77(-0.81%)
Jun 22, 2020	92.72	95.03	92.45	94.98	39,931,020	+2.65(+2.87%)
Jun 19, 2020	92.15	94.17	92.00	92.33	52,574,008	+0.43(+0.47%)
Jun 18, 2020	91.99	92.55	90.87	91.90	25,467,032	-0.18(-0.19%)
Jun 17, 2020	91.16	92.71	90.43	92.08	40,918,008	+1.67(+1.85%)
Jun 16, 2020	91.97	92.39	88.12	90.41	53,696,492	-1.05(-1.15%)
Jun 15, 2020	87.89	91.55	87.17	91.46	40,045,748	+2.41(+2.70%)
Jun 12, 2020	91.35	91.60	86.77	89.06	57,262,900	+1.36(+1.55%)
Jun 11, 2020	91.22	92.33	87.60	87.70	58,436,808	-5.69(-6.09%)
Jun 10, 2020	91.40	94.71	91.26	93.39	63,337,640	+3.20(+3.55%)
Jun 09, 2020	87.74	90.82	87.25	90.19	46,946,300	+2.40(+2.74%)
Jun 08, 2020	88.51	88.63	86.60	87.79	38,860,096	-1.15(-1.29%)
Jun 05, 2020	87.68	89.70	86.82	88.93	48,319,620	+1.53(+1.75%)
Jun 04, 2020	87.02	89.16	86.51	87.40	42,541,156	+0.01(+0.01%)
Jun 03, 2020	87.92	88.36	86.70	87.39	36,610,936	-0.56(-0.63%)
Jun 02, 2020	87.66	88.07	86.28	87.95	39,243,660	+0.19(+0.22%)
Jun 01, 2020	88.03	88.10	86.59	87.76	39,149,064	-0.69(-0.78%)
May 29, 2020	85.25	88.45	84.56	88.45	74,850,592	+3.87(+4.58%)
May 28, 2020	83.83	87.30	83.50	84.58	73,812,720	-0.38(-0.45%)
May 27, 2020	85.95	86.03	79.69	84.96	117,927,944	-1.92(-2.21%)
May 26, 2020	91.25	91.50	86.42	86.88	77,306,424	-3.07(-3.42%)
May 22, 2020	87.95	90.62	86.83	89.95	104,237,080	+3.25(+3.75%)
May 21, 2020	90.20	90.21	86.70	86.70	76,099,296	-2.69(-3.01%)
May 20, 2020	89.60	90.12	88.58	89.39	58,811,668	+1.64(+1.87%)
May 19, 2020	87.60	90.56	87.32	87.75	71,905,832	+0.55(+0.63%)
May 18, 2020	87.30	88.86	86.50	87.20	77,862,536	+2.59(+3.06%)
May 15, 2020	78.62	84.71	78.47	84.61	99,108,936	+4.59(+5.73%)
May 14, 2020	78.15	80.08	76.61	80.03	60,380,568	+2.50(+3.22%)
May 13, 2020	78.90	80.51	75.68	77.53	62,732,416	-0.22(-0.29%)
May 12, 2020	80.95	81.44	77.66	77.75	49,412,720	-2.62(-3.26%)
May 11, 2020	77.80	80.84	77.52	80.38	47,017,268	+2.52(+3.24%)
May 08, 2020	76.67	77.92	76.33	77.85	34,108,420	+1.90(+2.50%)
May 07, 2020	75.58	76.59	75.07	75.95	37,451,072	+1.76(+2.38%)
May 06, 2020	73.98	75.24	73.60	74.19	32,446,330	+1.01(+1.38%)
May 05, 2020	73.61	74.81	72.57	73.18	36,992,180	+0.61(+0.84%)
May 04, 2020	69.98	72.71	69.98	72.57	31,844,234	+2.12(+3.01%)

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.