Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	111.17	112.44	110.13	112.44	1,183,000	+1.94(+1.76%)
Jul 30, 2020	109.11	111.36	108.01	110.50	1,439,564	-0.18(-0.16%)
Jul 29, 2020	109.00	111.16	106.61	110.68	3,853,357	-1.31(-1.17%)
Jul 28, 2020	114.68	114.95	111.72	111.99	2,159,047	-2.66(-2.32%)
Jul 27, 2020	112.90	115.08	112.01	114.65	1,143,036	+2.91(+2.60%)
Jul 24, 2020	111.40	112.84	110.29	111.74	998,100	-0.95(-0.84%)
Jul 23, 2020	114.52	115.56	112.08	112.69	1,268,741	-1.12(-0.98%)
Jul 22, 2020	113.94	114.75	112.96	113.81	1,140,807	+0.36(+0.32%)
Jul 21, 2020	115.69	115.72	113.18	113.45	1,122,987	-1.79(-1.55%)
Jul 20, 2020	112.94	115.86	112.81	115.24	1,365,025	+2.59(+2.30%)
Jul 17, 2020	111.33	112.74	110.81	112.65	953,600	+0.99(+0.89%)
Jul 16, 2020	110.32	112.20	110.32	111.66	1,369,019	-1.12(-0.99%)
Jul 15, 2020	111.78	113.65	111.11	112.78	2,232,817	+0.51(+0.45%)
Jul 14, 2020	109.97	112.36	108.70	112.27	2,089,852	+2.33(+2.12%)
Jul 13, 2020	115.12	115.24	109.81	109.94	1,599,777	-4.32(-3.78%)
Jul 10, 2020	115.30	115.30	113.37	114.26	1,262,600	+0.04(+0.04%)
Jul 09, 2020	113.29	114.80	112.59	114.22	1,630,352	+0.72(+0.63%)
Jul 08, 2020	112.19	113.50	111.25	113.50	1,557,038	+2.52(+2.27%)
Jul 07, 2020	112.50	113.35	110.91	110.98	1,451,321	-1.63(-1.45%)
Jul 06, 2020	116.00	116.39	111.88	112.61	2,911,672	-0.51(-0.45%)
Jul 02, 2020	109.98	114.37	109.14	113.12	4,433,800	+6.79(+6.39%)
Jul 01, 2020	106.55	107.00	104.89	106.33	1,746,424	-0.76(-0.71%)
Jun 30, 2020	105.38	107.53	105.11	107.09	1,709,682	+2.10(+2.00%)
Jun 29, 2020	105.62	105.71	103.55	104.99	1,862,100	-0.38(-0.36%)
Jun 26, 2020	102.78	105.92	102.39	105.37	4,123,500	+2.48(+2.41%)
Jun 25, 2020	101.00	102.96	98.62	102.89	2,133,892	+1.92(+1.90%)
Jun 24, 2020	100.92	102.11	99.82	100.97	2,147,763	+0.09(+0.09%)
Jun 23, 2020	102.05	103.20	100.62	100.88	1,643,939	-0.71(-0.70%)
Jun 22, 2020	100.95	102.70	100.25	101.59	1,301,821	+1.12(+1.11%)
Jun 19, 2020	101.90	102.67	100.05	100.47	2,825,100	-0.22(-0.22%)
Jun 18, 2020	101.62	101.85	99.55	100.69	1,368,106	-0.72(-0.71%)
Jun 17, 2020	100.69	102.60	100.30	101.41	1,886,394	+1.37(+1.37%)
Jun 16, 2020	102.89	102.89	99.05	100.04	2,411,574	-0.50(-0.50%)
Jun 15, 2020	99.68	101.40	99.59	100.54	1,593,347	+0.20(+0.20%)
Jun 12, 2020	102.04	103.19	99.64	100.34	1,501,600	-0.14(-0.14%)
Jun 11, 2020	102.89	104.42	100.36	100.48	1,574,229	-3.37(-3.25%)
Jun 10, 2020	103.50	104.56	102.60	103.85	1,414,346	+1.12(+1.09%)
Jun 09, 2020	103.26	103.26	101.10	102.73	1,201,856	-0.65(-0.63%)
Jun 08, 2020	99.48	103.59	99.17	103.38	1,686,290	+4.38(+4.42%)
Jun 05, 2020	101.32	101.83	98.14	99.00	2,962,800	-2.84(-2.79%)
Jun 04, 2020	102.21	103.68	101.51	101.84	1,932,879	-1.17(-1.14%)
Jun 03, 2020	105.50	105.50	102.42	103.01	1,959,697	-2.52(-2.39%)
Jun 02, 2020	106.15	106.45	102.59	105.53	2,047,466	-0.18(-0.17%)
Jun 01, 2020	105.05	106.46	103.03	105.71	1,695,733	-0.09(-0.09%)
May 29, 2020	103.76	106.27	102.23	105.80	6,083,100	+2.89(+2.81%)
May 28, 2020	99.91	104.49	99.91	102.91	1,742,007	+2.94(+2.94%)
May 27, 2020	99.35	99.99	97.25	99.97	1,569,450	-0.11(-0.11%)
May 26, 2020	102.00	102.17	99.83	100.08	1,523,158	-0.34(-0.34%)
May 22, 2020	100.65	101.26	99.89	100.42	1,177,900	-0.58(-0.57%)
May 21, 2020	100.46	101.94	99.80	101.00	1,604,634	+0.42(+0.42%)
May 20, 2020	98.79	100.88	98.46	100.58	1,665,677	+3.28(+3.37%)
May 19, 2020	98.27	99.35	97.26	97.30	1,247,942	-0.80(-0.82%)
May 18, 2020	98.80	99.62	97.00	98.10	1,783,310	+0.01(+0.01%)
May 15, 2020	96.09	99.02	95.71	98.09	3,004,300	+0.86(+0.88%)
May 14, 2020	95.20	97.26	94.21	97.23	1,765,216	+1.86(+1.95%)
May 13, 2020	97.00	97.59	94.40	95.37	2,320,508	-0.39(-0.41%)
May 12, 2020	102.54	102.69	95.75	95.76	2,803,637	-6.13(-6.02%)
May 11, 2020	101.31	103.15	100.76	101.89	1,360,288	+0.74(+0.73%)
May 08, 2020	101.52	101.81	100.35	101.15	1,213,300	+0.55(+0.55%)
May 07, 2020	101.28	102.47	99.88	100.60	1,905,106	+1.43(+1.44%)
May 06, 2020	100.36	100.84	98.88	99.17	1,566,874	-0.02(-0.02%)
May 05, 2020	98.92	100.47	97.83	99.19	1,941,941	+1.59(+1.63%)
May 04, 2020	96.05	97.64	95.53	97.60	1,929,752	+1.74(+1.82%)

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.