Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	108.11	108.42	105.66	106.83	424,592	-1.69(-1.55%)
Jul 30, 2020	109.66	110.29	108.02	108.52	485,836	-2.67(-2.40%)
Jul 29, 2020	111.41	112.51	110.52	111.18	792,226	+0.34(+0.31%)
Jul 28, 2020	110.51	111.59	109.61	110.84	1,027,482	+1.64(+1.50%)
Jul 27, 2020	113.54	113.95	107.09	109.20	1,277,187	-4.29(-3.78%)
Jul 24, 2020	114.10	115.66	113.02	113.49	1,557,157	-0.47(-0.41%)
Jul 23, 2020	115.24	116.50	113.48	113.96	384,928	-1.22(-1.06%)
Jul 22, 2020	113.23	115.18	113.04	115.18	380,465	+1.61(+1.42%)
Jul 21, 2020	113.21	114.44	113.11	113.57	424,870	+0.57(+0.50%)
Jul 20, 2020	113.58	114.06	112.79	113.00	329,315	-1.29(-1.13%)
Jul 17, 2020	113.36	114.67	111.97	114.29	631,584	+1.73(+1.54%)
Jul 16, 2020	112.06	113.65	111.59	112.56	716,466	+0.41(+0.36%)
Jul 15, 2020	111.27	112.74	110.58	112.15	808,148	+2.99(+2.74%)
Jul 14, 2020	105.68	109.17	105.04	109.17	832,222	+3.46(+3.27%)
Jul 13, 2020	105.75	107.54	105.28	105.71	1,003,784	+1.05(+1.00%)
Jul 10, 2020	104.44	105.42	103.69	104.66	1,029,971	+0.41(+0.39%)
Jul 09, 2020	106.04	106.23	103.67	104.26	608,300	-2.20(-2.07%)
Jul 08, 2020	108.85	109.37	106.03	106.46	714,661	-2.73(-2.50%)
Jul 07, 2020	110.00	110.13	108.65	109.19	509,593	-2.20(-1.97%)
Jul 06, 2020	112.57	113.19	110.00	111.39	667,716	+1.11(+1.01%)
Jul 02, 2020	108.57	110.81	108.05	110.28	772,690	+2.81(+2.61%)
Jul 01, 2020	107.77	108.16	105.85	107.47	522,559	-0.07(-0.06%)
Jun 30, 2020	105.37	108.48	105.31	107.54	631,160	+2.03(+1.92%)
Jun 29, 2020	104.46	106.57	104.01	105.51	358,472	+1.99(+1.92%)
Jun 26, 2020	104.75	105.82	103.10	103.52	1,595,988	-1.45(-1.38%)
Jun 25, 2020	105.62	105.62	103.12	104.97	877,271	-0.87(-0.82%)
Jun 24, 2020	107.81	108.23	105.55	105.84	963,470	-3.01(-2.76%)
Jun 23, 2020	108.51	109.22	106.91	108.85	642,214	+1.61(+1.50%)
Jun 22, 2020	106.94	107.74	105.96	107.23	428,483	-0.71(-0.65%)
Jun 19, 2020	111.80	111.80	107.93	107.94	569,200	-1.84(-1.67%)
Jun 18, 2020	109.04	110.04	108.27	109.78	438,059	+0.68(+0.62%)
Jun 17, 2020	109.96	110.44	108.69	109.10	276,244	-0.57(-0.52%)
Jun 16, 2020	112.87	113.00	108.08	109.67	580,790	+0.78(+0.72%)
Jun 15, 2020	104.04	109.62	102.80	108.88	399,075	+1.90(+1.78%)
Jun 12, 2020	109.32	110.23	105.57	106.98	456,102	+1.41(+1.33%)
Jun 11, 2020	112.08	112.08	105.49	105.58	753,763	-8.91(-7.78%)
Jun 10, 2020	115.32	115.32	112.20	114.48	696,935	-0.91(-0.78%)
Jun 09, 2020	116.21	116.48	114.41	115.39	385,430	-2.06(-1.76%)
Jun 08, 2020	115.89	118.42	115.78	117.45	468,103	+1.22(+1.05%)
Jun 05, 2020	115.65	118.45	114.80	116.23	784,148	+4.32(+3.86%)
Jun 04, 2020	111.66	113.11	110.75	111.92	459,073	-0.95(-0.84%)
Jun 03, 2020	110.51	113.31	109.67	112.87	667,732	+3.94(+3.62%)
Jun 02, 2020	106.12	109.82	106.12	108.93	682,418	+3.00(+2.83%)
Jun 01, 2020	104.37	106.69	104.24	105.93	525,966	+2.16(+2.08%)
May 29, 2020	104.71	105.52	102.45	103.78	1,232,574	-1.42(-1.35%)
May 28, 2020	107.45	107.45	105.02	105.20	423,936	-1.15(-1.08%)
May 27, 2020	106.45	107.69	104.39	106.36	722,132	+1.85(+1.77%)
May 26, 2020	102.58	105.06	101.67	104.51	655,980	+4.69(+4.70%)
May 22, 2020	99.21	100.93	99.09	99.82	615,967	+0.51(+0.51%)
May 21, 2020	98.48	99.44	96.70	99.31	494,889	+0.15(+0.15%)
May 20, 2020	97.43	100.18	97.43	99.16	516,353	+2.76(+2.86%)
May 19, 2020	97.33	98.00	96.17	96.41	405,728	-1.58(-1.61%)
May 18, 2020	97.78	99.83	97.78	97.98	614,381	+3.76(+3.99%)
May 15, 2020	94.88	95.50	93.08	94.22	532,679	-1.63(-1.70%)
May 14, 2020	94.92	95.89	92.68	95.85	533,880	-0.04(-0.04%)
May 13, 2020	96.92	98.64	94.82	95.89	587,737	-2.06(-2.11%)
May 12, 2020	102.38	103.04	97.92	97.95	443,404	-4.08(-4.00%)
May 11, 2020	101.42	102.49	98.89	102.03	437,141	-0.42(-0.41%)
May 08, 2020	99.73	102.71	99.33	102.45	404,495	+4.63(+4.74%)
May 07, 2020	100.36	101.01	97.34	97.82	670,227	-1.34(-1.35%)
May 06, 2020	100.43	101.21	98.78	99.16	355,702	-0.69(-0.69%)
May 05, 2020	100.87	101.62	99.53	99.86	473,818	-0.40(-0.40%)
May 04, 2020	100.94	101.26	99.03	100.26	403,288	-1.08(-1.06%)

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.