Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	105.91	106.41	103.47	105.16	1,498,209	-1.39(-1.30%)
Jul 30, 2020	105.24	107.26	104.11	106.55	1,233,452	-0.84(-0.79%)
Jul 29, 2020	105.59	107.76	105.06	107.40	1,124,528	+1.67(+1.58%)
Jul 28, 2020	106.97	107.75	105.60	105.72	1,469,134	-1.47(-1.37%)
Jul 27, 2020	108.08	108.31	106.47	107.19	1,359,335	-1.52(-1.40%)
Jul 24, 2020	109.75	110.72	108.03	108.71	1,678,604	-0.30(-0.28%)
Jul 23, 2020	111.84	112.41	108.00	109.01	2,314,537	-3.34(-2.97%)
Jul 22, 2020	109.75	112.64	109.40	112.35	1,433,477	+1.67(+1.51%)
Jul 21, 2020	109.79	111.85	109.58	110.68	1,447,264	+1.52(+1.39%)
Jul 20, 2020	109.27	110.66	108.62	109.16	1,277,552	-0.36(-0.33%)
Jul 17, 2020	111.05	111.05	109.00	109.52	1,416,063	-1.23(-1.11%)
Jul 16, 2020	109.40	112.76	109.20	110.75	1,487,722	+1.25(+1.14%)
Jul 15, 2020	111.56	111.72	108.45	109.50	1,617,921	+0.54(+0.50%)
Jul 14, 2020	105.03	109.34	104.20	108.96	2,491,343	+3.96(+3.77%)
Jul 13, 2020	105.34	107.00	103.73	105.00	1,348,876	+0.37(+0.35%)
Jul 10, 2020	101.32	105.00	101.29	104.63	1,168,103	+3.49(+3.45%)
Jul 09, 2020	104.21	104.21	100.26	101.14	1,638,974	-2.89(-2.77%)
Jul 08, 2020	102.86	104.58	102.48	104.02	1,731,259	+0.64(+0.62%)
Jul 07, 2020	104.40	104.61	102.92	103.38	1,330,203	-1.92(-1.82%)
Jul 06, 2020	105.94	106.97	104.16	105.30	1,446,639	+1.94(+1.88%)
Jul 02, 2020	105.73	106.61	103.10	103.36	1,131,763	-0.04(-0.03%)
Jul 01, 2020	104.74	105.50	103.12	103.40	1,012,399	-1.42(-1.36%)
Jun 30, 2020	103.37	105.23	103.03	104.82	1,593,383	+1.06(+1.02%)
Jun 29, 2020	103.30	104.25	101.91	103.77	1,263,394	+1.75(+1.71%)
Jun 26, 2020	104.10	105.16	101.61	102.02	2,737,034	-3.33(-3.16%)
Jun 25, 2020	103.44	105.54	102.51	105.35	1,318,662	+1.62(+1.56%)
Jun 24, 2020	105.32	105.41	102.39	103.73	3,290,576	-3.06(-2.87%)
Jun 23, 2020	108.33	108.88	106.61	106.79	1,875,662	-0.04(-0.03%)
Jun 22, 2020	105.94	107.32	105.03	106.83	2,140,052	-0.30(-0.28%)
Jun 19, 2020	108.22	108.22	105.93	107.13	5,173,774	+0.47(+0.44%)
Jun 18, 2020	104.66	107.17	104.32	106.66	1,208,858	+1.13(+1.07%)
Jun 17, 2020	107.36	107.36	105.27	105.53	1,445,177	-1.22(-1.14%)
Jun 16, 2020	109.79	109.79	104.93	106.75	1,681,281	+1.19(+1.13%)
Jun 15, 2020	100.64	106.50	99.41	105.56	2,113,320	+1.40(+1.34%)
Jun 12, 2020	105.44	106.20	101.61	104.16	2,051,035	+2.56(+2.51%)
Jun 11, 2020	106.99	107.89	101.44	101.61	3,852,887	-9.59(-8.62%)
Jun 10, 2020	113.74	114.58	111.18	111.19	3,674,641	-4.08(-3.54%)
Jun 09, 2020	114.23	116.72	113.89	115.27	3,128,326	-1.59(-1.36%)
Jun 08, 2020	114.12	116.98	113.78	116.86	3,469,541	+3.32(+2.93%)
Jun 05, 2020	110.72	114.38	109.72	113.54	3,427,844	+5.81(+5.39%)
Jun 04, 2020	104.06	107.74	103.12	107.73	1,856,877	+3.22(+3.08%)
Jun 03, 2020	103.20	104.99	102.73	104.51	1,943,232	+3.17(+3.13%)
Jun 02, 2020	100.49	101.76	99.11	101.34	1,966,889	+1.69(+1.69%)
Jun 01, 2020	97.50	99.79	96.25	99.65	1,891,259	+1.98(+2.03%)
May 29, 2020	97.08	99.27	96.48	97.67	3,256,977	-0.56(-0.57%)
May 28, 2020	99.05	99.30	97.31	98.23	2,221,751	+0.70(+0.72%)
May 27, 2020	97.67	98.02	95.89	97.53	1,903,829	+3.16(+3.35%)
May 26, 2020	94.70	95.47	93.79	94.37	3,111,251	+2.98(+3.26%)
May 22, 2020	90.65	91.50	89.66	91.39	1,867,921	+0.85(+0.94%)
May 21, 2020	86.73	92.03	86.67	90.54	3,278,743	+3.31(+3.80%)
May 20, 2020	86.35	87.78	85.61	87.23	2,010,561	+2.07(+2.43%)
May 19, 2020	86.54	86.80	84.84	85.15	1,751,016	-1.85(-2.13%)
May 18, 2020	85.81	87.74	85.36	87.01	1,868,685	+4.56(+5.53%)
May 15, 2020	81.47	82.55	80.10	82.45	3,672,095	+0.08(+0.10%)
May 14, 2020	80.53	83.05	77.70	82.37	2,903,934	+0.33(+0.40%)
May 13, 2020	84.79	85.00	81.74	82.04	2,151,143	-3.74(-4.36%)
May 12, 2020	87.38	88.31	85.72	85.78	2,095,116	-1.42(-1.62%)
May 11, 2020	88.22	88.30	86.24	87.20	1,113,000	-1.67(-1.88%)
May 08, 2020	89.02	89.13	87.20	88.87	1,232,319	+1.41(+1.61%)
May 07, 2020	86.00	89.38	86.00	87.46	1,460,144	+2.29(+2.69%)
May 06, 2020	89.13	89.31	85.11	85.17	1,434,123	-3.25(-3.68%)
May 05, 2020	89.13	90.96	88.34	88.42	1,970,122	-0.05(-0.06%)
May 04, 2020	86.94	88.62	85.32	88.48	1,815,632	+0.79(+0.90%)

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.