Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	132.57	133.82	131.98	133.40	2,173,919	+0.07(+0.05%)
Jul 30, 2020	133.37	133.37	131.79	133.33	1,360,431	-0.07(-0.05%)
Jul 29, 2020	132.29	134.01	131.61	133.40	2,120,916	+1.11(+0.84%)
Jul 28, 2020	129.59	132.30	129.42	132.29	2,927,086	+2.98(+2.31%)
Jul 27, 2020	129.09	130.05	128.19	129.31	1,883,461	+0.03(+0.03%)
Jul 24, 2020	129.65	130.65	128.68	129.28	2,005,125	+0.01(+0.01%)
Jul 23, 2020	127.61	131.05	127.22	129.27	4,076,391	+2.66(+2.10%)
Jul 22, 2020	126.15	127.05	124.95	126.61	1,434,864	+0.44(+0.35%)
Jul 21, 2020	126.30	127.03	125.12	126.17	1,286,596	+0.97(+0.78%)
Jul 20, 2020	126.76	126.90	124.84	125.20	2,147,968	-1.47(-1.16%)
Jul 17, 2020	126.69	127.14	126.08	126.67	1,381,579	+0.61(+0.48%)
Jul 16, 2020	126.09	126.89	124.95	126.06	1,195,420	+0.35(+0.28%)
Jul 15, 2020	126.54	127.22	125.23	125.71	1,460,909	-0.60(-0.47%)
Jul 14, 2020	124.79	126.62	124.74	126.31	1,605,589	+1.60(+1.28%)
Jul 13, 2020	125.56	126.94	124.32	124.71	1,679,463	-0.97(-0.77%)
Jul 10, 2020	125.19	126.15	124.42	125.68	1,223,271	+0.89(+0.72%)
Jul 09, 2020	125.48	126.22	124.56	124.78	1,378,597	-0.99(-0.79%)
Jul 08, 2020	124.93	125.91	124.69	125.78	1,379,235	+0.73(+0.58%)
Jul 07, 2020	124.86	126.25	124.35	125.05	1,496,696	-0.19(-0.15%)
Jul 06, 2020	126.16	126.72	124.40	125.23	1,226,747	-0.41(-0.33%)
Jul 02, 2020	125.58	126.38	124.94	125.64	1,196,601	+1.15(+0.92%)
Jul 01, 2020	123.85	125.24	123.72	124.50	1,088,016	+0.47(+0.38%)
Jun 30, 2020	122.71	124.42	122.63	124.02	1,714,872	+1.67(+1.36%)
Jun 29, 2020	121.17	122.87	120.34	122.35	1,223,321	+2.25(+1.87%)
Jun 26, 2020	121.95	122.79	119.33	120.11	2,867,672	-1.67(-1.37%)
Jun 25, 2020	121.53	121.84	120.10	121.78	1,488,759	+0.77(+0.64%)
Jun 24, 2020	122.84	123.47	120.92	121.00	1,848,964	-2.33(-1.89%)
Jun 23, 2020	125.06	125.77	122.98	123.33	2,023,964	-1.32(-1.06%)
Jun 22, 2020	125.21	125.85	123.76	124.64	1,252,416	-1.67(-1.32%)
Jun 19, 2020	126.82	127.10	124.31	126.31	6,051,505	+1.36(+1.09%)
Jun 18, 2020	124.64	125.35	124.23	124.95	1,296,189	+0.32(+0.25%)
Jun 17, 2020	123.78	125.56	123.40	124.64	1,574,319	+1.24(+1.00%)
Jun 16, 2020	123.49	124.07	122.10	123.40	1,653,462	+1.34(+1.10%)
Jun 15, 2020	118.33	122.42	117.37	122.06	2,158,285	+2.78(+2.33%)
Jun 12, 2020	120.46	121.40	118.64	119.27	1,862,773	-0.90(-0.75%)
Jun 11, 2020	122.59	123.23	119.78	120.18	2,402,741	-1.35(-1.11%)
Jun 10, 2020	121.81	122.44	120.95	121.53	1,675,953	-0.06(-0.05%)
Jun 09, 2020	122.12	122.22	120.12	121.59	1,818,080	-0.30(-0.25%)
Jun 08, 2020	120.40	122.20	120.27	121.89	2,233,775	-0.31(-0.26%)
Jun 05, 2020	120.98	123.42	118.84	122.20	2,766,464	+1.37(+1.13%)
Jun 04, 2020	122.89	123.52	120.57	120.84	1,726,724	-2.52(-2.04%)
Jun 03, 2020	124.83	124.83	123.08	123.35	1,628,155	-0.34(-0.27%)
Jun 02, 2020	122.47	123.73	122.08	123.69	1,396,071	+0.67(+0.54%)
Jun 01, 2020	123.22	124.25	122.47	123.02	972,280	-0.14(-0.11%)
May 29, 2020	122.80	123.48	121.53	123.16	2,234,218	+0.56(+0.45%)
May 28, 2020	121.73	123.10	120.86	122.61	2,252,691	+2.07(+1.72%)
May 27, 2020	118.58	120.54	117.15	120.53	2,186,833	+2.11(+1.78%)
May 26, 2020	122.22	122.70	118.22	118.42	2,300,944	-3.26(-2.68%)
May 22, 2020	119.62	122.11	118.72	121.68	1,656,456	+1.98(+1.66%)
May 21, 2020	119.06	120.11	118.26	119.70	1,834,606	+0.53(+0.45%)
May 20, 2020	118.15	119.69	116.90	119.17	1,749,384	+1.38(+1.17%)
May 19, 2020	119.08	119.44	117.66	117.79	1,268,892	-2.14(-1.79%)
May 18, 2020	121.19	121.59	118.69	119.93	1,998,957	-0.79(-0.66%)
May 15, 2020	118.99	120.78	118.37	120.72	2,214,236	+1.79(+1.50%)
May 14, 2020	119.24	119.87	116.87	118.94	1,603,427	-0.37(-0.31%)
May 13, 2020	119.69	121.46	118.86	119.31	1,606,109	-0.70(-0.59%)
May 12, 2020	121.04	121.80	119.75	120.01	1,414,767	-0.65(-0.54%)
May 11, 2020	120.56	121.56	119.78	120.66	1,640,755	+0.05(+0.04%)
May 08, 2020	120.86	121.12	119.67	120.61	1,306,997	+1.58(+1.32%)
May 07, 2020	118.74	120.40	118.36	119.03	2,137,921	+1.68(+1.43%)
May 06, 2020	119.31	119.93	117.17	117.35	1,985,770	-2.06(-1.72%)
May 05, 2020	118.61	120.61	118.16	119.41	2,287,982	+1.22(+1.03%)
May 04, 2020	119.53	119.82	117.94	118.19	2,748,475	-0.91(-0.77%)

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.