Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	113.83	114.75	111.01	112.90	296,492	-1.58(-1.38%)
Jul 30, 2020	112.23	114.56	107.17	114.48	413,321	-0.02(-0.02%)
Jul 29, 2020	112.36	115.10	112.11	114.50	154,896	+1.91(+1.69%)
Jul 28, 2020	112.08	114.87	112.01	112.59	199,551	+0.51(+0.46%)
Jul 27, 2020	109.13	112.37	108.26	112.08	154,869	+2.72(+2.49%)
Jul 24, 2020	109.29	109.72	108.62	109.35	126,093	+0.02(+0.02%)
Jul 23, 2020	108.54	111.07	108.54	109.33	269,265	+1.09(+1.00%)
Jul 22, 2020	109.11	110.30	107.93	108.25	141,936	-0.79(-0.73%)
Jul 21, 2020	110.13	111.50	108.85	109.04	146,452	+0.93(+0.86%)
Jul 20, 2020	110.08	111.03	107.25	108.11	144,979	-2.59(-2.34%)
Jul 17, 2020	113.01	113.52	110.60	110.70	143,941	-2.38(-2.11%)
Jul 16, 2020	111.95	113.88	111.08	113.08	232,308	+1.06(+0.94%)
Jul 15, 2020	109.98	112.85	109.80	112.02	152,836	+3.91(+3.62%)
Jul 14, 2020	106.01	108.23	105.84	108.11	149,738	+1.58(+1.48%)
Jul 13, 2020	107.50	108.69	106.40	106.52	212,789	+0.30(+0.28%)
Jul 10, 2020	105.28	106.92	104.77	106.23	128,508	+1.70(+1.62%)
Jul 09, 2020	105.72	106.34	103.20	104.53	167,776	-0.34(-0.33%)
Jul 08, 2020	106.38	106.99	104.48	104.88	175,633	-0.50(-0.48%)
Jul 07, 2020	106.31	107.19	105.30	105.38	168,487	-2.24(-2.08%)
Jul 06, 2020	108.93	109.15	106.98	107.62	144,259	+0.59(+0.55%)
Jul 02, 2020	107.26	108.60	106.54	107.03	207,670	+1.08(+1.02%)
Jul 01, 2020	108.77	109.01	105.53	105.95	205,852	-3.05(-2.80%)
Jun 30, 2020	106.36	109.69	106.36	109.00	231,276	+2.26(+2.12%)
Jun 29, 2020	106.11	106.90	104.49	106.74	255,568	+1.42(+1.35%)
Jun 26, 2020	101.84	106.70	100.92	105.32	4,064,910	+2.87(+2.80%)
Jun 25, 2020	99.65	102.75	97.29	102.46	600,574	+2.05(+2.04%)
Jun 24, 2020	101.70	102.69	99.45	100.41	422,923	-2.98(-2.88%)
Jun 23, 2020	103.34	103.73	100.88	103.39	324,850	+0.85(+0.83%)
Jun 22, 2020	100.03	102.69	98.18	102.54	301,262	+1.81(+1.80%)
Jun 19, 2020	104.89	105.31	100.43	100.73	493,979	-2.25(-2.18%)
Jun 18, 2020	107.37	108.61	102.67	102.98	243,048	-5.96(-5.47%)
Jun 17, 2020	107.45	110.43	106.90	108.94	282,031	+1.37(+1.27%)
Jun 16, 2020	111.24	111.24	106.79	107.57	220,712	+0.72(+0.67%)
Jun 15, 2020	104.54	106.92	103.41	106.86	320,842	-0.37(-0.35%)
Jun 12, 2020	110.09	110.09	103.62	107.23	397,178	+1.04(+0.98%)
Jun 11, 2020	109.52	110.92	106.01	106.19	343,870	-6.48(-5.75%)
Jun 10, 2020	114.34	115.14	112.67	112.67	236,067	-2.14(-1.87%)
Jun 09, 2020	114.17	116.36	113.73	114.81	191,109	-1.99(-1.70%)
Jun 08, 2020	118.41	118.49	115.90	116.80	223,265	-0.50(-0.43%)
Jun 05, 2020	116.34	118.32	115.28	117.31	236,963	+3.96(+3.50%)
Jun 04, 2020	114.40	115.13	112.73	113.34	206,070	-2.63(-2.27%)
Jun 03, 2020	114.57	117.56	113.73	115.97	251,219	+2.81(+2.48%)
Jun 02, 2020	114.00	114.00	111.87	113.16	208,413	+0.19(+0.17%)
Jun 01, 2020	113.61	114.47	111.59	112.97	293,919	-0.32(-0.28%)
May 29, 2020	115.13	115.45	111.74	113.29	235,493	-3.03(-2.60%)
May 28, 2020	120.16	120.16	115.89	116.31	171,334	-2.58(-2.17%)
May 27, 2020	116.46	119.06	113.55	118.90	263,889	+4.39(+3.83%)
May 26, 2020	114.54	115.51	112.34	114.51	485,620	+3.65(+3.29%)
May 22, 2020	113.39	113.39	110.47	110.86	139,112	-1.95(-1.73%)
May 21, 2020	112.01	114.10	111.65	112.81	144,953	+0.21(+0.19%)
May 20, 2020	113.43	115.99	112.12	112.60	226,399	+1.71(+1.54%)
May 19, 2020	114.55	116.32	110.86	110.89	174,002	-4.28(-3.72%)
May 18, 2020	113.91	116.62	113.10	115.17	251,505	+6.19(+5.68%)
May 15, 2020	107.19	109.28	105.78	108.98	667,954	+1.05(+0.98%)
May 14, 2020	108.20	108.23	104.41	107.93	248,624	-2.12(-1.93%)
May 13, 2020	111.14	112.85	108.72	110.06	273,857	-2.06(-1.84%)
May 12, 2020	115.42	116.03	111.77	112.12	231,230	-3.36(-2.91%)
May 11, 2020	114.46	116.53	113.61	115.48	294,745	-0.69(-0.60%)
May 08, 2020	113.88	117.00	113.33	116.17	280,500	+4.80(+4.31%)
May 07, 2020	110.59	111.80	109.97	111.37	259,078	+2.33(+2.13%)
May 06, 2020	109.08	109.54	107.80	109.04	288,789	+0.09(+0.09%)
May 05, 2020	109.14	109.90	107.28	108.95	456,017	+1.95(+1.82%)
May 04, 2020	97.03	107.32	96.79	107.00	340,835	+7.02(+7.02%)

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.