Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	97.39	99.32	96.33	97.35	18,193,524	-1.46(-1.47%)
Jul 30, 2020	94.41	99.27	92.82	98.80	45,687,780	+13.05(+15.22%)
Jul 29, 2020	84.88	86.30	84.56	85.75	12,289,931	+1.46(+1.73%)
Jul 28, 2020	84.96	85.35	83.48	84.30	6,310,570	-1.15(-1.35%)
Jul 27, 2020	82.98	85.58	82.28	85.45	8,700,482	+3.51(+4.29%)
Jul 24, 2020	82.23	83.23	80.66	81.94	10,327,875	-0.72(-0.87%)
Jul 23, 2020	85.64	85.70	82.25	82.65	10,225,277	-2.70(-3.16%)
Jul 22, 2020	85.48	85.99	84.50	85.36	4,737,117	+0.27(+0.31%)
Jul 21, 2020	86.23	86.51	84.63	85.09	7,701,942	-0.79(-0.92%)
Jul 20, 2020	84.98	85.97	84.16	85.88	5,863,676	+0.87(+1.02%)
Jul 17, 2020	84.51	85.22	83.88	85.01	6,493,828	+0.95(+1.13%)
Jul 16, 2020	84.12	84.57	83.59	84.07	6,701,884	-1.24(-1.46%)
Jul 15, 2020	85.66	85.66	83.89	85.31	6,675,905	+0.16(+0.18%)
Jul 14, 2020	83.75	85.37	82.22	85.15	7,124,953	+0.97(+1.15%)
Jul 13, 2020	86.00	86.77	84.07	84.19	8,250,191	-1.09(-1.28%)
Jul 10, 2020	85.72	86.20	84.40	85.27	6,170,211	-0.68(-0.79%)
Jul 09, 2020	86.60	86.60	84.29	85.95	6,820,778	-0.32(-0.37%)
Jul 08, 2020	85.97	86.28	85.12	86.28	7,258,632	+1.35(+1.58%)
Jul 07, 2020	85.70	86.23	84.72	84.93	7,290,654	-0.70(-0.82%)
Jul 06, 2020	85.92	86.42	84.89	85.63	7,519,627	+0.95(+1.12%)
Jul 02, 2020	83.96	85.26	83.70	84.68	9,023,099	+1.93(+2.33%)
Jul 01, 2020	83.89	84.16	82.57	82.76	7,583,730	-1.32(-1.57%)
Jun 30, 2020	82.22	84.74	82.04	84.07	10,173,741	+2.03(+2.47%)
Jun 29, 2020	81.31	82.18	79.90	82.05	6,367,219	+0.91(+1.12%)
Jun 26, 2020	82.10	82.71	80.69	81.13	9,900,978	-0.87(-1.06%)
Jun 25, 2020	81.76	82.46	80.49	82.00	7,655,715	-0.17(-0.20%)
Jun 24, 2020	82.19	82.80	80.58	82.17	8,899,244	-0.19(-0.23%)
Jun 23, 2020	83.09	83.52	82.14	82.36	8,436,112	+0.20(+0.25%)
Jun 22, 2020	81.78	82.44	80.76	82.16	8,707,500	+0.29(+0.36%)
Jun 19, 2020	82.84	83.19	80.69	81.86	25,183,900	-1.02(-1.23%)
Jun 18, 2020	82.82	83.41	82.06	82.89	6,190,762	-0.02(-0.02%)
Jun 17, 2020	83.59	83.95	82.31	82.90	8,265,698	+0.39(+0.47%)
Jun 16, 2020	82.87	83.36	80.89	82.52	13,718,413	+2.89(+3.62%)
Jun 15, 2020	77.12	79.80	76.60	79.63	10,689,527	+1.06(+1.35%)
Jun 12, 2020	79.50	80.32	77.00	78.57	10,971,530	+1.12(+1.45%)
Jun 11, 2020	81.30	82.09	77.35	77.45	16,528,710	-6.44(-7.68%)
Jun 10, 2020	83.19	84.93	82.99	83.89	9,846,241	+1.16(+1.40%)
Jun 09, 2020	83.17	83.32	82.09	82.73	7,946,673	-1.49(-1.77%)
Jun 08, 2020	82.04	84.34	81.43	84.22	10,573,069	+2.60(+3.18%)
Jun 05, 2020	81.12	82.48	80.95	81.62	12,890,452	+2.31(+2.92%)
Jun 04, 2020	77.38	79.92	77.38	79.31	13,135,139	+1.78(+2.29%)
Jun 03, 2020	78.30	79.23	77.08	77.53	14,134,118	+0.12(+0.15%)
Jun 02, 2020	73.11	77.64	73.09	77.41	14,486,992	+4.48(+6.15%)
Jun 01, 2020	73.07	73.61	72.48	72.93	7,080,609	-1.05(-1.42%)
May 29, 2020	71.99	74.27	71.25	73.98	11,547,546	+2.53(+3.55%)
May 28, 2020	73.39	74.53	71.10	71.45	12,208,093	-1.08(-1.49%)
May 27, 2020	71.59	72.55	69.66	72.53	9,976,042	+1.16(+1.63%)
May 26, 2020	73.35	73.70	71.14	71.36	11,005,045	-0.62(-0.86%)
May 22, 2020	71.58	72.04	70.70	71.99	6,046,106	+0.64(+0.90%)
May 21, 2020	72.69	73.26	71.23	71.35	8,892,456	-2.41(-3.26%)
May 20, 2020	73.14	74.97	72.89	73.75	12,438,475	+2.32(+3.25%)
May 19, 2020	72.95	73.31	71.35	71.43	8,875,172	-1.69(-2.31%)
May 18, 2020	70.68	73.34	70.62	73.12	14,425,724	+3.81(+5.50%)
May 15, 2020	68.30	71.07	68.03	69.31	32,358,252	-3.75(-5.13%)
May 14, 2020	70.89	73.17	69.95	73.06	10,883,020	+1.71(+2.40%)
May 13, 2020	72.13	72.73	70.20	71.35	10,474,811	-0.38(-0.54%)
May 12, 2020	74.36	74.81	71.71	71.73	7,994,568	-1.88(-2.56%)
May 11, 2020	73.44	74.34	72.75	73.61	7,214,860	-0.07(-0.10%)
May 08, 2020	72.90	74.17	72.59	73.69	8,628,299	+1.58(+2.19%)
May 07, 2020	72.90	73.33	71.58	72.10	7,974,826	-0.04(-0.05%)
May 06, 2020	72.09	73.30	71.82	72.14	8,937,032	+1.13(+1.60%)
May 05, 2020	70.20	72.09	70.03	71.01	8,242,575	+1.78(+2.58%)
May 04, 2020	68.75	69.46	67.77	69.22	7,874,423	+0.04(+0.05%)

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.