Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	105.89	106.39	103.45	105.14	1,498,528	-1.39(-1.30%)
Jul 30, 2020	105.21	107.24	104.08	106.53	1,233,714	-0.85(-0.79%)
Jul 29, 2020	105.57	107.74	105.04	107.37	1,124,768	+1.67(+1.58%)
Jul 28, 2020	106.95	107.72	105.58	105.70	1,469,447	-1.47(-1.37%)
Jul 27, 2020	108.05	108.28	106.45	107.17	1,359,624	-1.52(-1.40%)
Jul 24, 2020	109.73	110.70	108.01	108.69	1,678,961	-0.30(-0.28%)
Jul 23, 2020	111.81	112.38	107.97	108.99	2,315,029	-3.34(-2.97%)
Jul 22, 2020	109.73	112.62	109.38	112.33	1,433,782	+1.67(+1.51%)
Jul 21, 2020	109.76	111.83	109.56	110.65	1,447,572	+1.52(+1.39%)
Jul 20, 2020	109.25	110.64	108.60	109.14	1,277,824	-0.36(-0.33%)
Jul 17, 2020	111.03	111.03	108.97	109.50	1,416,365	-1.23(-1.11%)
Jul 16, 2020	109.38	112.74	109.17	110.73	1,488,038	+1.25(+1.14%)
Jul 15, 2020	111.54	111.70	108.43	109.48	1,618,266	+0.54(+0.50%)
Jul 14, 2020	105.00	109.32	104.18	108.94	2,491,873	+3.96(+3.77%)
Jul 13, 2020	105.31	106.98	103.71	104.97	1,349,163	+0.37(+0.35%)
Jul 10, 2020	101.30	104.97	101.27	104.61	1,168,351	+3.49(+3.45%)
Jul 09, 2020	104.19	104.19	100.24	101.12	1,639,322	-2.89(-2.77%)
Jul 08, 2020	102.84	104.55	102.46	104.00	1,731,627	+0.64(+0.62%)
Jul 07, 2020	104.38	104.59	102.90	103.36	1,330,486	-1.92(-1.82%)
Jul 06, 2020	105.91	106.94	104.14	105.28	1,446,947	+1.94(+1.88%)
Jul 02, 2020	105.71	106.59	103.08	103.34	1,132,003	-0.04(-0.03%)
Jul 01, 2020	104.72	105.48	103.10	103.38	1,012,614	-1.42(-1.36%)
Jun 30, 2020	103.35	105.20	103.01	104.80	1,593,722	+1.06(+1.02%)
Jun 29, 2020	103.28	104.22	101.89	103.74	1,263,663	+1.75(+1.71%)
Jun 26, 2020	104.08	105.14	101.58	102.00	2,737,616	-3.33(-3.16%)
Jun 25, 2020	103.42	105.52	102.48	105.32	1,318,943	+1.62(+1.56%)
Jun 24, 2020	105.30	105.39	102.37	103.71	3,291,276	-3.06(-2.87%)
Jun 23, 2020	108.31	108.85	106.58	106.77	1,876,061	-0.04(-0.03%)
Jun 22, 2020	105.91	107.30	105.01	106.80	2,140,508	-0.30(-0.28%)
Jun 19, 2020	108.20	108.20	105.90	107.11	5,174,875	+0.47(+0.44%)
Jun 18, 2020	104.64	107.14	104.30	106.64	1,209,115	+1.13(+1.07%)
Jun 17, 2020	107.34	107.34	105.25	105.51	1,445,484	-1.22(-1.14%)
Jun 16, 2020	109.76	109.76	104.91	106.73	1,681,639	+1.19(+1.13%)
Jun 15, 2020	100.62	106.47	99.39	105.54	2,113,769	+1.40(+1.34%)
Jun 12, 2020	105.42	106.18	101.59	104.14	2,051,471	+2.55(+2.51%)
Jun 11, 2020	106.97	107.87	101.42	101.58	3,853,707	-9.58(-8.62%)
Jun 10, 2020	113.71	114.55	111.16	111.17	3,675,423	-4.08(-3.54%)
Jun 09, 2020	114.21	116.69	113.87	115.25	3,128,991	-1.59(-1.36%)
Jun 08, 2020	114.10	116.96	113.75	116.84	3,470,279	+3.32(+2.93%)
Jun 05, 2020	110.69	114.36	109.70	113.52	3,428,573	+5.81(+5.39%)
Jun 04, 2020	104.04	107.72	103.10	107.71	1,857,272	+3.22(+3.08%)
Jun 03, 2020	103.17	104.97	102.71	104.49	1,943,646	+3.17(+3.13%)
Jun 02, 2020	100.47	101.74	99.08	101.32	1,967,308	+1.69(+1.70%)
Jun 01, 2020	97.48	99.77	96.23	99.63	1,891,662	+1.98(+2.03%)
May 29, 2020	97.06	99.25	96.46	97.65	3,257,670	-0.56(-0.57%)
May 28, 2020	99.03	99.28	97.29	98.21	2,222,224	+0.70(+0.72%)
May 27, 2020	97.65	98.00	95.87	97.51	1,904,234	+3.16(+3.35%)
May 26, 2020	94.68	95.45	93.77	94.35	3,111,913	+2.98(+3.26%)
May 22, 2020	90.63	91.48	89.64	91.37	1,868,318	+0.85(+0.94%)
May 21, 2020	86.72	92.01	86.65	90.52	3,279,441	+3.31(+3.80%)
May 20, 2020	86.33	87.77	85.59	87.21	2,010,989	+2.07(+2.43%)
May 19, 2020	86.52	86.78	84.83	85.14	1,751,389	-1.85(-2.13%)
May 18, 2020	85.79	87.72	85.35	86.99	1,869,083	+4.55(+5.53%)
May 15, 2020	81.45	82.54	80.08	82.43	3,672,877	+0.08(+0.10%)
May 14, 2020	80.51	83.03	77.68	82.35	2,904,552	+0.33(+0.40%)
May 13, 2020	84.77	84.98	81.72	82.02	2,151,600	-3.74(-4.36%)
May 12, 2020	87.36	88.30	85.70	85.77	2,095,562	-1.41(-1.62%)
May 11, 2020	88.20	88.28	86.22	87.18	1,113,236	-1.67(-1.88%)
May 08, 2020	89.00	89.11	87.18	88.85	1,232,581	+1.41(+1.61%)
May 07, 2020	85.99	89.36	85.99	87.45	1,460,455	+2.29(+2.69%)
May 06, 2020	89.11	89.29	85.10	85.16	1,434,429	-3.25(-3.68%)
May 05, 2020	89.11	90.94	88.32	88.40	1,970,541	-0.05(-0.06%)
May 04, 2020	86.92	88.60	85.30	88.46	1,816,018	+0.78(+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.