Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	134.20	135.59	131.26	135.29	3,806,908	+3.15(+2.38%)
Jul 30, 2020	125.38	132.20	125.27	132.14	3,428,811	+5.34(+4.21%)
Jul 29, 2020	126.28	127.52	125.08	126.80	1,431,467	+1.66(+1.33%)
Jul 28, 2020	127.66	128.20	124.95	125.14	1,885,550	-1.89(-1.48%)
Jul 27, 2020	124.17	128.02	122.97	127.03	2,446,039	+4.72(+3.86%)
Jul 24, 2020	122.18	126.39	119.47	122.31	3,258,437	-3.47(-2.76%)
Jul 23, 2020	127.43	129.35	124.98	125.77	3,165,196	-0.89(-0.70%)
Jul 22, 2020	127.32	128.63	125.64	126.67	1,566,193	-1.07(-0.84%)
Jul 21, 2020	129.38	129.99	127.01	127.73	2,071,409	-0.33(-0.25%)
Jul 20, 2020	125.20	128.31	124.37	128.06	2,077,358	+3.58(+2.87%)
Jul 17, 2020	123.11	124.79	122.49	124.48	1,655,205	+2.16(+1.76%)
Jul 16, 2020	120.81	123.18	120.00	122.33	1,684,658	+0.29(+0.24%)
Jul 15, 2020	122.56	123.04	119.89	122.04	1,406,483	+0.13(+0.11%)
Jul 14, 2020	120.32	122.19	117.59	121.91	1,881,419	+1.59(+1.32%)
Jul 13, 2020	123.90	125.28	119.71	120.32	2,009,061	-1.63(-1.33%)
Jul 10, 2020	123.36	123.72	120.55	121.94	1,163,981	-1.40(-1.14%)
Jul 09, 2020	123.46	124.16	120.60	123.35	1,315,936	+0.54(+0.44%)
Jul 08, 2020	123.73	124.11	121.35	122.81	1,387,898	-0.12(-0.10%)
Jul 07, 2020	124.09	125.67	122.81	122.93	2,703,086	+0.63(+0.52%)
Jul 06, 2020	121.64	123.86	121.02	122.30	1,571,619	+2.95(+2.48%)
Jul 02, 2020	118.51	120.86	118.29	119.34	1,863,639	+2.39(+2.04%)
Jul 01, 2020	118.67	118.67	116.91	116.95	1,475,979	-1.87(-1.57%)
Jun 30, 2020	117.04	119.31	116.55	118.82	2,075,636	+1.73(+1.48%)
Jun 29, 2020	117.22	117.47	114.69	117.09	1,150,332	+0.14(+0.12%)
Jun 26, 2020	117.65	119.08	116.07	116.95	2,466,667	-1.35(-1.14%)
Jun 25, 2020	117.72	118.55	115.98	118.30	1,441,442	+0.83(+0.70%)
Jun 24, 2020	119.28	120.23	116.18	117.47	2,575,812	-1.80(-1.51%)
Jun 23, 2020	119.66	120.56	118.57	119.28	1,527,770	+0.72(+0.60%)
Jun 22, 2020	118.17	119.15	116.46	118.56	1,698,844	+0.21(+0.18%)
Jun 19, 2020	123.45	123.45	117.57	118.35	3,946,689	-1.63(-1.36%)
Jun 18, 2020	121.02	121.71	119.25	119.97	1,532,350	-1.52(-1.25%)
Jun 17, 2020	120.66	122.65	120.05	121.50	1,932,483	+2.18(+1.83%)
Jun 16, 2020	122.51	123.94	116.90	119.31	2,706,092	+1.07(+0.90%)
Jun 15, 2020	114.66	118.31	114.15	118.25	2,556,601	+0.31(+0.26%)
Jun 12, 2020	118.17	119.16	114.77	117.94	2,624,418	+3.28(+2.86%)
Jun 11, 2020	118.66	119.67	114.36	114.66	3,181,410	-7.92(-6.46%)
Jun 10, 2020	125.52	125.83	122.33	122.58	2,676,997	-2.43(-1.94%)
Jun 09, 2020	124.16	126.50	122.77	125.00	2,172,488	-0.21(-0.17%)
Jun 08, 2020	127.36	128.45	123.38	125.22	2,921,876	-1.32(-1.04%)
Jun 05, 2020	121.38	128.13	121.28	126.53	3,825,739	+6.96(+5.82%)
Jun 04, 2020	117.24	119.67	117.24	119.57	2,383,662	+1.31(+1.11%)
Jun 03, 2020	116.16	119.42	115.94	118.26	2,388,924	+3.24(+2.82%)
Jun 02, 2020	111.16	115.15	110.29	115.02	2,181,373	+4.34(+3.92%)
Jun 01, 2020	109.80	111.16	108.55	110.68	1,209,944	+0.52(+0.47%)
May 29, 2020	107.68	110.99	106.68	110.16	2,846,518	+2.85(+2.66%)
May 28, 2020	110.40	111.75	106.62	107.31	2,151,249	-3.31(-2.99%)
May 27, 2020	109.78	110.75	106.49	110.62	2,272,659	+1.22(+1.11%)
May 26, 2020	111.52	112.80	109.09	109.40	1,740,447	+0.65(+0.60%)
May 22, 2020	106.71	109.40	105.14	108.75	1,620,771	+2.99(+2.83%)
May 21, 2020	109.03	109.83	105.76	105.76	1,404,768	-3.33(-3.05%)
May 20, 2020	106.35	109.23	105.59	109.08	1,907,569	+4.90(+4.70%)
May 19, 2020	104.01	106.93	104.00	104.19	1,790,834	-0.13(-0.12%)
May 18, 2020	101.21	105.08	100.88	104.31	2,307,222	+5.99(+6.09%)
May 15, 2020	96.73	98.64	95.99	98.33	2,196,553	-1.97(-1.97%)
May 14, 2020	97.10	100.40	94.72	100.30	2,314,203	+2.04(+2.07%)
May 13, 2020	100.50	101.23	96.43	98.26	2,265,183	-1.85(-1.85%)
May 12, 2020	103.21	104.36	100.11	100.11	1,955,108	-2.09(-2.05%)
May 11, 2020	101.77	103.31	100.54	102.20	2,363,343	-0.75(-0.73%)
May 08, 2020	100.16	103.02	99.06	102.95	2,294,535	+4.66(+4.74%)
May 07, 2020	99.48	100.24	97.92	98.30	1,690,436	+0.27(+0.27%)
May 06, 2020	98.66	100.11	97.58	98.03	3,262,730	+1.10(+1.14%)
May 05, 2020	96.32	100.46	95.57	96.93	5,756,447	+4.72(+5.12%)
May 04, 2020	90.90	92.80	89.54	92.21	3,644,876	+0.72(+0.79%)

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.