Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	108.31	108.37	106.75	108.24	4,223,630	-0.35(-0.32%)
Jul 30, 2020	108.47	108.77	107.47	108.59	1,966,512	-1.11(-1.01%)
Jul 29, 2020	108.65	109.89	108.51	109.70	1,353,867	+1.45(+1.34%)
Jul 28, 2020	108.32	108.96	108.18	108.25	3,753,457	-0.35(-0.32%)
Jul 27, 2020	108.42	108.66	107.76	108.60	1,260,304	+0.15(+0.14%)
Jul 24, 2020	109.09	109.24	108.13	108.45	2,617,977	-1.00(-0.91%)
Jul 23, 2020	109.51	110.22	108.92	109.45	2,603,449	-0.12(-0.11%)
Jul 22, 2020	108.67	109.67	108.45	109.57	1,069,335	+0.62(+0.57%)
Jul 21, 2020	108.33	109.51	108.32	108.95	1,980,699	+1.31(+1.22%)
Jul 20, 2020	108.13	108.25	107.39	107.64	2,231,500	-0.70(-0.65%)
Jul 17, 2020	108.27	108.61	107.79	108.34	2,118,686	+0.44(+0.40%)
Jul 16, 2020	107.42	108.33	107.17	107.91	2,219,713	-0.09(-0.09%)
Jul 15, 2020	107.85	108.31	107.19	108.00	3,983,768	+1.84(+1.73%)
Jul 14, 2020	104.33	106.31	103.92	106.16	3,003,263	+1.56(+1.49%)
Jul 13, 2020	105.42	106.40	104.42	104.60	2,910,453	-0.12(-0.11%)
Jul 10, 2020	102.78	104.78	102.78	104.72	2,050,729	+1.89(+1.84%)
Jul 09, 2020	104.39	104.43	101.95	102.83	2,755,444	-1.56(-1.50%)
Jul 08, 2020	104.25	104.77	103.47	104.39	6,061,641	+0.31(+0.30%)
Jul 07, 2020	104.74	104.94	103.90	104.07	3,906,512	-1.47(-1.39%)
Jul 06, 2020	105.99	106.35	105.07	105.54	1,438,030	+1.07(+1.03%)
Jul 02, 2020	105.37	105.98	104.18	104.47	2,069,125	+0.53(+0.51%)
Jul 01, 2020	104.43	105.08	103.57	103.94	2,079,592	-0.13(-0.12%)
Jun 30, 2020	102.72	104.56	102.57	104.07	3,551,843	+1.15(+1.11%)
Jun 29, 2020	101.88	102.93	101.17	102.93	2,480,320	+1.87(+1.85%)
Jun 26, 2020	102.84	102.86	100.65	101.06	4,345,585	-2.36(-2.29%)
Jun 25, 2020	101.89	103.53	101.34	103.43	1,679,447	+1.09(+1.07%)
Jun 24, 2020	104.49	104.49	101.62	102.34	2,270,188	-3.11(-2.94%)
Jun 23, 2020	106.53	106.61	105.36	105.44	1,476,913	+0.07(+0.07%)
Jun 22, 2020	105.10	105.65	104.28	105.37	2,184,781	-0.07(-0.07%)
Jun 19, 2020	108.01	108.01	105.01	105.44	2,194,110	-0.91(-0.85%)
Jun 18, 2020	105.63	106.82	105.27	106.35	1,550,157	-0.10(-0.09%)
Jun 17, 2020	107.80	108.21	106.23	106.45	2,742,446	-1.11(-1.03%)
Jun 16, 2020	109.26	109.26	105.82	107.56	2,709,958	+1.77(+1.68%)
Jun 15, 2020	102.21	106.28	101.65	105.78	3,600,847	+0.93(+0.89%)
Jun 12, 2020	106.21	106.36	102.70	104.85	1,944,194	+1.82(+1.76%)
Jun 11, 2020	106.50	107.19	102.81	103.03	3,702,334	-7.16(-6.49%)
Jun 10, 2020	112.63	113.03	110.19	110.19	2,179,139	-2.49(-2.21%)
Jun 09, 2020	113.29	113.43	112.25	112.68	2,624,712	-2.26(-1.97%)
Jun 08, 2020	113.86	115.00	113.46	114.94	5,020,699	+2.18(+1.93%)
Jun 05, 2020	113.17	114.07	112.45	112.76	3,444,937	+3.25(+2.97%)
Jun 04, 2020	108.53	109.55	108.08	109.51	2,559,413	+0.62(+0.57%)
Jun 03, 2020	107.45	109.17	107.36	108.89	2,291,760	+2.43(+2.29%)
Jun 02, 2020	105.99	106.45	105.60	106.45	2,663,430	+1.08(+1.02%)
Jun 01, 2020	104.73	105.74	104.36	105.38	2,011,375	+0.56(+0.53%)
May 29, 2020	104.33	105.08	103.18	104.82	3,507,323	-0.13(-0.12%)
May 28, 2020	106.58	106.58	104.64	104.94	3,259,391	-0.58(-0.55%)
May 27, 2020	105.04	105.62	103.53	105.52	2,905,144	+2.37(+2.30%)
May 26, 2020	103.02	103.93	102.95	103.15	2,205,631	+2.79(+2.78%)
May 22, 2020	100.35	100.45	99.53	100.36	1,732,321	-0.05(-0.05%)
May 21, 2020	100.86	101.27	99.91	100.41	1,530,028	-0.56(-0.55%)
May 20, 2020	100.59	101.40	100.39	100.97	3,051,030	+1.80(+1.81%)
May 19, 2020	100.56	100.75	99.17	99.17	1,476,872	-1.64(-1.63%)
May 18, 2020	99.46	101.40	99.18	100.81	2,574,548	+4.38(+4.54%)
May 15, 2020	95.74	96.61	95.10	96.43	2,052,198	-0.05(-0.05%)
May 14, 2020	93.87	96.50	92.70	96.48	2,809,539	+1.37(+1.44%)
May 13, 2020	97.07	97.07	94.41	95.11	3,742,957	-2.34(-2.40%)
May 12, 2020	100.13	100.29	97.40	97.45	2,657,495	-2.25(-2.26%)
May 11, 2020	99.74	100.40	99.03	99.70	3,418,962	-0.96(-0.95%)
May 08, 2020	99.74	100.81	99.47	100.66	2,147,791	+2.34(+2.38%)
May 07, 2020	98.36	99.47	98.15	98.31	1,908,586	+1.27(+1.31%)
May 06, 2020	99.12	99.37	97.03	97.05	1,886,127	-1.55(-1.57%)
May 05, 2020	99.31	100.01	98.53	98.60	2,716,295	+0.43(+0.44%)
May 04, 2020	97.40	98.26	96.67	98.17	2,495,494	-0.12(-0.12%)

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.