Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	126.50	128.41	122.10	127.25	5,199,700	+3.81(+3.09%)
Jul 30, 2020	119.58	124.38	118.50	123.44	3,968,649	+2.44(+2.02%)
Jul 29, 2020	114.64	123.23	114.00	121.00	6,360,973	+9.73(+8.74%)
Jul 28, 2020	107.73	114.98	107.17	111.27	3,112,375	+2.71(+2.50%)
Jul 27, 2020	109.36	113.44	106.23	108.56	2,758,365	-0.57(-0.52%)
Jul 24, 2020	107.12	109.40	100.32	109.13	4,381,700	-2.22(-1.99%)
Jul 23, 2020	110.30	119.50	108.59	111.35	5,118,752	+0.79(+0.71%)
Jul 22, 2020	112.50	115.80	107.64	110.56	2,834,765	-2.62(-2.31%)
Jul 21, 2020	114.02	114.02	108.71	113.18	3,395,299	+0.01(+0.01%)
Jul 20, 2020	104.33	114.75	104.31	113.17	4,806,750	+9.06(+8.70%)
Jul 17, 2020	104.39	107.29	102.52	104.11	2,760,300	+0.55(+0.53%)
Jul 16, 2020	104.66	106.99	99.10	103.56	4,905,022	-4.75(-4.39%)
Jul 15, 2020	107.02	109.10	102.50	108.31	5,556,476	+7.13(+7.05%)
Jul 14, 2020	100.47	102.00	90.65	101.18	7,814,360	+3.80(+3.90%)
Jul 13, 2020	107.35	114.94	92.12	97.38	8,523,855	-8.30(-7.85%)
Jul 10, 2020	107.99	110.34	103.06	105.68	4,967,000	-1.88(-1.75%)
Jul 09, 2020	98.99	108.95	98.00	107.56	9,153,015	+10.43(+10.74%)
Jul 08, 2020	97.47	97.47	92.23	97.13	6,275,558	+3.37(+3.59%)
Jul 07, 2020	87.63	95.45	85.72	93.76	15,639,173	+16.13(+20.78%)
Jul 06, 2020	74.80	82.50	74.14	77.63	5,711,164	+4.82(+6.62%)
Jul 02, 2020	73.10	75.59	71.77	72.81	2,686,900	-1.60(-2.15%)
Jul 01, 2020	74.94	76.39	73.15	74.41	2,417,935	-0.78(-1.04%)
Jun 30, 2020	71.84	75.46	71.50	75.19	2,600,338	+3.63(+5.07%)
Jun 29, 2020	75.50	75.80	70.10	71.56	2,581,437	-3.43(-4.57%)
Jun 26, 2020	72.10	76.40	70.56	74.99	8,574,800	+3.44(+4.81%)
Jun 25, 2020	73.32	73.69	69.12	71.55	4,172,478	-2.35(-3.18%)
Jun 24, 2020	74.45	76.78	71.40	73.90	3,891,588	-2.79(-3.64%)
Jun 23, 2020	76.25	79.10	74.36	76.69	4,445,074	+1.77(+2.36%)
Jun 22, 2020	73.58	76.49	72.54	74.92	3,849,245	+4.49(+6.38%)
Jun 19, 2020	71.65	72.25	68.82	70.43	4,244,700	+0.31(+0.44%)
Jun 18, 2020	67.35	71.01	66.27	70.12	3,727,989	+3.08(+4.59%)
Jun 17, 2020	67.62	71.12	66.35	67.04	4,589,640	+0.52(+0.78%)
Jun 16, 2020	62.84	67.67	61.86	66.52	4,549,707	+4.97(+8.07%)
Jun 15, 2020	59.52	61.78	58.70	61.55	3,449,263	+1.55(+2.58%)
Jun 12, 2020	61.00	61.12	58.62	60.00	2,860,700	+1.06(+1.80%)
Jun 11, 2020	61.00	63.26	57.55	58.94	4,560,298	-4.93(-7.72%)
Jun 10, 2020	61.05	65.94	60.01	63.87	4,507,349	+4.12(+6.90%)
Jun 09, 2020	60.21	61.45	59.20	59.75	2,734,462	+0.72(+1.22%)
Jun 08, 2020	57.01	60.88	55.62	59.03	2,783,074	+1.82(+3.18%)
Jun 05, 2020	56.20	59.48	54.30	57.21	3,235,200	-0.13(-0.23%)
Jun 04, 2020	61.69	63.79	55.57	57.34	4,081,941	-4.46(-7.22%)
Jun 03, 2020	58.30	64.44	56.50	61.80	5,891,363	+3.47(+5.95%)
Jun 02, 2020	58.93	59.00	57.16	58.33	3,642,083	-0.94(-1.59%)
Jun 01, 2020	58.90	60.25	57.11	59.27	3,996,934	-0.66(-1.10%)
May 29, 2020	59.62	60.12	57.61	59.93	2,961,700	+2.08(+3.60%)
May 28, 2020	53.83	60.74	53.15	57.85	4,089,033	+4.45(+8.33%)
May 27, 2020	52.87	54.19	48.14	53.40	4,344,612	-1.60(-2.91%)
May 26, 2020	59.70	61.19	52.57	55.00	2,915,796	-3.46(-5.92%)
May 22, 2020	58.03	60.50	57.17	58.46	1,916,400	+0.51(+0.88%)
May 21, 2020	60.96	60.97	57.42	57.95	2,038,209	-3.01(-4.94%)
May 20, 2020	61.50	62.06	60.22	60.96	1,950,287	+0.05(+0.08%)
May 19, 2020	59.23	61.24	58.76	60.91	1,761,622	+1.88(+3.18%)
May 18, 2020	59.20	60.53	56.25	59.03	2,383,168	-0.29(-0.49%)
May 15, 2020	61.88	61.94	57.62	59.32	3,532,100	-1.84(-3.01%)
May 14, 2020	57.49	63.55	56.90	61.16	3,482,475	+3.81(+6.64%)
May 13, 2020	60.01	62.88	55.80	57.35	4,336,612	-0.50(-0.86%)
May 12, 2020	55.00	59.99	53.59	57.85	3,749,902	+4.26(+7.95%)
May 11, 2020	53.08	54.53	51.35	53.59	3,435,228	-0.37(-0.69%)
May 08, 2020	51.84	55.48	50.08	53.96	3,304,300	+1.53(+2.92%)
May 07, 2020	52.56	56.63	51.18	52.43	6,016,071	+5.47(+11.65%)
May 06, 2020	44.49	48.60	44.25	46.96	5,051,482	+3.05(+6.95%)
May 05, 2020	39.80	44.14	39.41	43.91	2,415,302	+5.01(+12.88%)
May 04, 2020	37.83	39.21	37.51	38.90	1,167,692	+0.94(+2.48%)

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.