Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	118.86	120.19	116.70	119.40	2,753,800	+1.40(+1.19%)
Jul 30, 2020	118.17	119.17	117.30	118.00	3,136,399	-1.82(-1.52%)
Jul 29, 2020	116.46	120.45	116.44	119.82	3,758,751	+4.13(+3.57%)
Jul 28, 2020	115.75	116.49	114.75	115.69	3,343,918	-0.17(-0.15%)
Jul 27, 2020	117.74	118.00	114.86	115.86	2,913,288	-3.16(-2.66%)
Jul 24, 2020	117.50	119.06	116.39	119.02	2,687,700	-2.08(-1.72%)
Jul 23, 2020	122.21	122.67	119.42	121.10	2,740,285	-1.65(-1.34%)
Jul 22, 2020	123.58	123.79	120.97	122.75	2,922,163	-2.47(-1.97%)
Jul 21, 2020	125.99	126.27	123.73	125.22	3,825,634	+0.87(+0.70%)
Jul 20, 2020	122.77	124.87	122.65	124.35	2,775,362	+1.58(+1.29%)
Jul 17, 2020	125.00	125.00	121.88	122.77	1,883,400	-0.66(-0.53%)
Jul 16, 2020	121.33	123.60	120.94	123.43	2,432,294	-1.62(-1.30%)
Jul 15, 2020	126.96	127.00	124.05	125.05	2,135,203	-0.44(-0.35%)
Jul 14, 2020	125.00	126.15	122.50	125.49	3,899,664	-2.35(-1.84%)
Jul 13, 2020	133.70	133.86	127.68	127.84	4,683,594	-4.49(-3.39%)
Jul 10, 2020	130.75	132.53	130.27	132.33	2,065,800	-0.20(-0.15%)
Jul 09, 2020	134.01	135.44	130.23	132.53	4,188,237	+1.89(+1.45%)
Jul 08, 2020	131.01	131.01	128.06	130.64	2,930,797	+2.81(+2.20%)
Jul 07, 2020	130.00	132.00	127.82	127.83	2,802,959	-5.10(-3.84%)
Jul 06, 2020	129.01	133.14	128.05	132.93	5,757,698	+9.63(+7.81%)
Jul 02, 2020	123.22	124.82	122.37	123.30	3,011,900	+2.67(+2.21%)
Jul 01, 2020	119.89	121.14	119.15	120.63	2,116,566	+0.74(+0.62%)
Jun 30, 2020	120.35	121.98	119.12	119.89	2,262,161	-1.40(-1.15%)
Jun 29, 2020	121.01	122.35	118.52	121.29	2,045,398	-0.51(-0.42%)
Jun 26, 2020	123.25	124.97	120.93	121.80	2,598,200	-1.93(-1.56%)
Jun 25, 2020	120.39	123.76	120.39	123.73	2,193,668	+2.36(+1.94%)
Jun 24, 2020	122.05	122.93	119.40	121.37	3,335,620	-1.96(-1.59%)
Jun 23, 2020	123.81	124.00	122.50	123.33	2,503,936	+0.25(+0.20%)
Jun 22, 2020	122.37	123.24	120.12	123.08	2,815,841	+0.00(+0.00%)
Jun 19, 2020	124.94	125.64	122.31	123.08	3,805,300	-0.38(-0.31%)
Jun 18, 2020	122.03	123.96	120.79	123.46	2,407,000	+1.43(+1.17%)
Jun 17, 2020	123.00	123.71	121.11	122.03	3,756,275	-0.75(-0.61%)
Jun 16, 2020	127.25	128.28	122.20	122.78	9,966,599	+5.96(+5.10%)
Jun 15, 2020	113.39	117.17	113.06	116.82	3,149,950	+0.55(+0.47%)
Jun 12, 2020	114.50	116.85	114.15	116.27	4,428,500	+4.44(+3.97%)
Jun 11, 2020	112.63	114.08	111.00	111.83	4,003,986	-4.98(-4.26%)
Jun 10, 2020	118.00	118.63	115.92	116.81	3,178,355	+0.98(+0.85%)
Jun 09, 2020	115.39	116.76	114.35	115.83	2,683,709	-1.20(-1.03%)
Jun 08, 2020	116.00	118.38	115.63	117.03	4,543,966	+2.63(+2.30%)
Jun 05, 2020	111.86	115.20	111.49	114.40	4,270,100	+5.34(+4.90%)
Jun 04, 2020	112.10	113.63	108.52	109.06	3,945,351	-3.39(-3.01%)
Jun 03, 2020	108.62	112.72	108.20	112.45	3,995,381	+5.22(+4.87%)
Jun 02, 2020	107.77	108.72	106.92	107.23	4,434,133	+0.13(+0.12%)
Jun 01, 2020	106.02	108.48	105.31	107.10	3,923,183	+0.55(+0.52%)
May 29, 2020	105.82	106.69	102.60	106.55	6,857,300	+0.23(+0.22%)
May 28, 2020	106.46	107.67	104.85	106.32	3,650,089	-1.90(-1.76%)
May 27, 2020	107.80	108.88	106.01	108.22	4,085,928	-0.14(-0.13%)
May 26, 2020	106.00	109.22	105.33	108.36	6,267,541	+5.04(+4.88%)
May 22, 2020	106.26	107.81	102.74	103.32	8,231,800	-6.71(-6.10%)
May 21, 2020	107.11	111.53	106.72	110.03	9,972,121	+1.51(+1.39%)
May 20, 2020	110.70	114.20	105.70	108.52	15,443,336	-1.23(-1.12%)
May 19, 2020	117.80	120.85	109.16	109.75	19,628,142	+2.16(+2.01%)
May 18, 2020	101.83	108.17	101.51	107.59	10,142,098	+7.73(+7.74%)
May 15, 2020	95.18	100.06	94.90	99.86	3,355,000	+3.84(+4.00%)
May 14, 2020	93.19	96.17	90.94	96.02	3,701,350	+0.53(+0.56%)
May 13, 2020	98.21	98.98	94.15	95.49	4,355,740	-1.98(-2.03%)
May 12, 2020	100.00	100.00	97.46	97.47	3,435,966	-2.08(-2.09%)
May 11, 2020	99.76	100.17	98.72	99.55	2,763,071	-0.22(-0.22%)
May 08, 2020	99.79	100.67	98.15	99.77	3,222,800	+1.59(+1.62%)
May 07, 2020	98.10	98.45	97.45	98.18	2,332,289	+1.10(+1.13%)
May 06, 2020	96.61	98.04	95.29	97.08	2,899,122	+1.31(+1.37%)
May 05, 2020	96.41	97.60	95.46	95.77	2,825,036	+1.01(+1.07%)
May 04, 2020	95.43	96.02	93.54	94.76	3,387,450	-1.26(-1.31%)

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.