Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	128.63	131.20	127.44	130.66	1,006,600	+3.23(+2.53%)
Jul 30, 2020	121.89	128.96	121.89	127.43	755,514	+4.65(+3.79%)
Jul 29, 2020	121.28	124.13	119.47	122.78	567,249	+3.13(+2.62%)
Jul 28, 2020	122.58	123.04	119.40	119.65	459,571	-3.96(-3.20%)
Jul 27, 2020	123.64	125.60	122.66	123.61	536,980	+1.87(+1.54%)
Jul 24, 2020	119.90	123.67	117.22	121.74	468,500	-0.62(-0.51%)
Jul 23, 2020	125.93	126.49	120.31	122.36	600,532	-2.97(-2.37%)
Jul 22, 2020	124.77	125.83	123.53	125.33	480,360	+1.83(+1.48%)
Jul 21, 2020	127.99	128.21	123.18	123.50	721,528	-3.18(-2.51%)
Jul 20, 2020	122.93	127.84	122.51	126.68	806,901	+4.52(+3.70%)
Jul 17, 2020	122.01	122.99	121.04	122.16	746,600	+1.58(+1.31%)
Jul 16, 2020	121.35	122.33	119.01	120.58	886,998	-3.02(-2.44%)
Jul 15, 2020	125.88	126.28	120.89	123.60	511,377	-1.28(-1.02%)
Jul 14, 2020	120.96	125.05	116.52	124.88	1,076,285	+2.87(+2.35%)
Jul 13, 2020	129.79	133.47	121.01	122.01	1,120,113	-5.65(-4.43%)
Jul 10, 2020	129.89	130.33	125.88	127.66	908,500	-2.38(-1.83%)
Jul 09, 2020	126.31	131.30	125.36	130.04	1,299,898	+4.54(+3.62%)
Jul 08, 2020	123.15	126.16	122.70	125.50	955,048	+3.64(+2.99%)
Jul 07, 2020	120.25	124.63	120.25	121.86	1,097,893	+1.73(+1.44%)
Jul 06, 2020	121.36	122.80	119.30	120.13	1,281,014	+2.28(+1.93%)
Jul 02, 2020	117.22	119.25	116.40	117.85	830,000	+1.28(+1.10%)
Jul 01, 2020	118.20	119.63	114.57	116.57	1,206,367	-0.58(-0.50%)
Jun 30, 2020	112.04	118.90	111.57	117.15	1,763,451	+6.52(+5.89%)
Jun 29, 2020	114.07	114.69	108.77	110.63	1,149,147	-3.37(-2.96%)
Jun 26, 2020	113.33	115.85	110.40	114.00	6,251,200	+0.93(+0.82%)
Jun 25, 2020	110.25	113.38	107.20	113.07	1,503,078	+3.91(+3.58%)
Jun 24, 2020	113.44	114.48	108.58	109.16	1,038,723	-4.92(-4.31%)
Jun 23, 2020	116.01	117.61	113.63	114.08	1,156,334	-0.82(-0.71%)
Jun 22, 2020	111.17	117.68	109.51	114.90	1,603,989	+4.25(+3.84%)
Jun 19, 2020	114.62	115.23	110.54	110.65	1,215,100	-2.05(-1.82%)
Jun 18, 2020	115.22	116.13	112.12	112.70	729,853	-3.00(-2.59%)
Jun 17, 2020	116.10	117.84	115.17	115.70	697,321	+0.86(+0.75%)
Jun 16, 2020	119.38	119.84	113.43	114.84	675,222	-0.94(-0.81%)
Jun 15, 2020	108.94	115.82	107.67	115.78	1,048,127	+6.56(+6.01%)
Jun 12, 2020	113.77	113.82	106.54	109.22	931,300	-1.65(-1.49%)
Jun 11, 2020	112.75	113.58	110.08	110.87	929,833	-4.40(-3.82%)
Jun 10, 2020	114.16	117.06	112.92	115.27	1,045,533	+2.43(+2.15%)
Jun 09, 2020	110.65	115.25	109.94	112.84	1,955,570	+2.21(+2.00%)
Jun 08, 2020	111.63	113.47	109.38	110.63	1,614,552	-1.09(-0.98%)
Jun 05, 2020	118.55	119.04	111.62	111.72	2,112,100	-6.06(-5.15%)
Jun 04, 2020	117.93	122.63	117.28	117.78	1,273,224	-1.87(-1.56%)
Jun 03, 2020	122.51	122.81	117.42	119.65	1,354,335	-2.43(-1.99%)
Jun 02, 2020	123.75	123.98	119.28	122.08	1,458,385	-2.58(-2.07%)
Jun 01, 2020	125.17	127.78	123.91	124.66	1,288,816	-1.01(-0.80%)
May 29, 2020	123.12	125.75	120.89	125.67	1,840,900	+3.27(+2.67%)
May 28, 2020	120.30	127.44	120.30	122.40	2,434,327	+1.19(+0.98%)
May 27, 2020	121.18	122.50	114.19	121.21	2,156,758	+0.10(+0.08%)
May 26, 2020	120.45	124.10	120.10	121.11	2,225,368	+2.74(+2.31%)
May 22, 2020	113.71	120.16	113.68	118.37	1,843,900	+5.22(+4.61%)
May 21, 2020	111.60	117.27	111.16	113.15	1,990,948	+2.02(+1.82%)
May 20, 2020	111.88	113.94	110.98	111.13	726,568	+1.76(+1.61%)
May 19, 2020	108.61	113.34	108.01	109.37	883,906	+0.83(+0.76%)
May 18, 2020	107.50	109.81	106.75	108.54	827,870	+3.43(+3.26%)
May 15, 2020	105.64	107.73	103.01	105.11	2,308,300	-4.37(-3.99%)
May 14, 2020	105.97	109.73	103.40	109.48	1,460,784	+1.11(+1.02%)
May 13, 2020	108.60	113.39	106.41	108.37	1,765,177	-2.59(-2.33%)
May 12, 2020	113.55	117.21	110.44	110.96	1,154,704	-1.28(-1.14%)
May 11, 2020	109.83	113.73	109.02	112.24	1,757,851	+1.46(+1.32%)
May 08, 2020	113.35	116.98	105.24	110.78	2,962,300	+11.81(+11.93%)
May 07, 2020	98.88	101.06	97.34	98.97	1,049,934	+2.65(+2.75%)
May 06, 2020	96.30	99.00	94.75	96.32	917,746	+1.87(+1.98%)
May 05, 2020	93.55	95.83	93.25	94.45	1,452,324	+2.27(+2.46%)
May 04, 2020	92.70	93.00	91.08	92.18	873,333	-0.46(-0.50%)

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.