Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	123.82	123.82	120.46	122.62	2,632,804	-1.36(-1.10%)
Jul 30, 2020	124.04	124.40	121.75	123.98	1,595,118	-1.68(-1.33%)
Jul 29, 2020	121.20	126.64	120.91	125.66	2,508,886	+5.64(+4.69%)
Jul 28, 2020	121.22	122.71	119.65	120.02	1,581,156	-1.33(-1.09%)
Jul 27, 2020	121.03	121.66	119.69	121.35	1,709,834	-0.17(-0.14%)
Jul 24, 2020	122.49	122.49	120.12	121.52	1,699,983	-1.41(-1.15%)
Jul 23, 2020	121.03	123.43	120.00	122.94	4,294,180	+4.41(+3.72%)
Jul 22, 2020	111.64	120.43	111.44	118.53	5,523,175	+12.67(+11.97%)
Jul 21, 2020	102.89	106.71	102.83	105.86	2,564,760	+4.22(+4.15%)
Jul 20, 2020	102.25	102.94	99.89	101.64	3,214,950	-1.05(-1.03%)
Jul 17, 2020	104.01	104.89	101.95	102.69	1,633,264	-1.05(-1.01%)
Jul 16, 2020	101.51	104.88	100.17	103.74	2,996,742	+1.44(+1.41%)
Jul 15, 2020	98.49	103.04	97.99	102.30	3,985,846	+6.48(+6.76%)
Jul 14, 2020	93.48	95.98	92.69	95.82	1,886,462	+2.06(+2.20%)
Jul 13, 2020	91.98	96.54	91.98	93.76	2,693,440	+0.11(+0.11%)
Jul 10, 2020	90.85	93.93	90.28	93.65	1,749,454	+2.30(+2.52%)
Jul 09, 2020	92.72	92.93	89.13	91.34	3,030,302	-1.25(-1.35%)
Jul 08, 2020	93.16	93.16	90.39	92.59	1,653,353	-0.59(-0.63%)
Jul 07, 2020	94.98	95.96	93.11	93.18	1,322,473	-2.88(-2.99%)
Jul 06, 2020	96.52	96.88	94.22	96.06	1,406,150	+1.20(+1.27%)
Jul 02, 2020	97.02	98.94	94.63	94.86	1,596,703	-0.11(-0.11%)
Jul 01, 2020	93.64	97.07	92.96	94.97	2,313,554	+0.99(+1.05%)
Jun 30, 2020	93.15	94.52	90.78	93.98	1,901,622	+0.83(+0.89%)
Jun 29, 2020	90.68	93.16	89.20	93.15	2,624,203	+3.60(+4.02%)
Jun 26, 2020	90.34	91.59	88.54	89.54	2,508,456	-0.84(-0.93%)
Jun 25, 2020	90.09	91.81	88.31	90.39	4,589,274	-0.37(-0.41%)
Jun 24, 2020	94.34	94.76	90.09	90.75	3,521,839	-5.18(-5.40%)
Jun 23, 2020	97.45	98.26	94.04	95.93	2,246,360	+0.74(+0.77%)
Jun 22, 2020	94.26	95.97	93.93	95.20	5,543,757	+0.76(+0.81%)
Jun 19, 2020	98.67	100.07	94.34	94.43	2,777,293	-2.49(-2.57%)
Jun 18, 2020	95.06	98.47	93.66	96.92	2,881,370	+0.97(+1.01%)
Jun 17, 2020	101.27	102.00	95.42	95.95	2,574,999	-5.00(-4.95%)
Jun 16, 2020	105.63	105.88	99.85	100.95	2,446,785	+0.70(+0.70%)
Jun 15, 2020	94.68	101.03	94.00	100.25	2,013,993	+2.89(+2.97%)
Jun 12, 2020	101.51	103.27	95.37	97.36	3,786,748	-0.54(-0.55%)
Jun 11, 2020	101.67	103.56	97.59	97.90	4,221,926	-8.69(-8.16%)
Jun 10, 2020	111.61	112.50	105.26	106.59	3,404,722	-5.72(-5.09%)
Jun 09, 2020	112.25	113.18	108.64	112.32	2,674,561	-1.98(-1.73%)
Jun 08, 2020	113.77	114.93	112.69	114.29	1,899,313	+2.40(+2.15%)
Jun 05, 2020	108.94	113.78	107.69	111.89	3,182,769	+8.33(+8.04%)
Jun 04, 2020	104.14	105.16	102.02	103.56	2,263,233	-0.95(-0.91%)
Jun 03, 2020	106.27	109.61	104.39	104.51	2,879,985	-1.05(-0.99%)
Jun 02, 2020	106.09	106.43	104.41	105.56	1,225,010	+0.18(+0.17%)
Jun 01, 2020	103.45	106.93	103.17	105.37	1,382,986	+1.87(+1.81%)
May 29, 2020	105.74	106.42	101.20	103.50	3,213,649	-2.78(-2.61%)
May 28, 2020	111.35	111.83	105.94	106.28	1,780,686	-3.77(-3.42%)
May 27, 2020	107.47	110.34	106.75	110.05	2,142,822	+4.45(+4.21%)
May 26, 2020	107.43	110.00	105.52	105.61	2,187,642	+2.30(+2.23%)
May 22, 2020	105.05	105.33	102.15	103.30	2,192,110	-1.32(-1.26%)
May 21, 2020	102.51	105.00	102.30	104.62	3,860,583	+1.58(+1.53%)
May 20, 2020	102.50	103.81	100.98	103.04	5,151,384	+2.48(+2.47%)
May 19, 2020	101.06	103.13	99.39	100.56	4,181,305	-1.69(-1.65%)
May 18, 2020	99.26	104.89	99.15	102.25	6,034,592	+6.64(+6.95%)
May 15, 2020	95.28	96.93	94.02	95.60	4,339,294	-0.42(-0.43%)
May 14, 2020	95.54	96.26	92.82	96.02	4,064,829	-1.10(-1.14%)
May 13, 2020	96.94	98.06	95.22	97.12	4,805,321	+0.74(+0.76%)
May 12, 2020	101.57	101.64	96.28	96.39	2,914,746	-4.44(-4.41%)
May 11, 2020	102.43	103.22	99.77	100.83	2,854,809	-3.66(-3.50%)
May 08, 2020	101.18	104.69	100.78	104.49	1,750,176	+5.21(+5.25%)
May 07, 2020	97.83	101.49	97.19	99.28	1,890,188	+2.96(+3.08%)
May 06, 2020	103.53	103.53	95.90	96.32	2,783,141	-6.76(-6.56%)
May 05, 2020	102.25	105.05	101.59	103.08	2,214,977	+2.76(+2.75%)
May 04, 2020	100.00	101.01	98.24	100.32	2,540,405	-1.21(-1.19%)

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.