Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	105.39	105.89	102.96	104.64	1,505,633	-1.38(-1.30%)
Jul 30, 2020	104.72	106.73	103.59	106.03	1,239,564	-0.84(-0.79%)
Jul 29, 2020	105.07	107.23	104.54	106.87	1,130,101	+1.67(+1.58%)
Jul 28, 2020	106.45	107.21	105.08	105.20	1,476,414	-1.46(-1.37%)
Jul 27, 2020	107.54	107.77	105.94	106.67	1,366,071	-1.51(-1.39%)
Jul 24, 2020	109.21	110.18	107.50	108.17	1,686,921	-0.30(-0.28%)
Jul 23, 2020	111.28	111.85	107.46	108.48	2,326,006	-3.32(-2.97%)
Jul 22, 2020	109.21	112.08	108.86	111.80	1,440,580	+1.66(+1.51%)
Jul 21, 2020	109.25	111.30	109.04	110.13	1,454,435	+1.51(+1.39%)
Jul 20, 2020	108.73	110.11	108.08	108.62	1,283,883	-0.36(-0.33%)
Jul 17, 2020	110.51	110.51	108.46	108.98	1,423,080	-1.22(-1.11%)
Jul 16, 2020	108.86	112.21	108.66	110.20	1,495,094	+1.24(+1.14%)
Jul 15, 2020	111.01	111.17	107.92	108.96	1,625,938	+0.54(+0.50%)
Jul 14, 2020	104.51	108.81	103.68	108.42	2,503,688	+3.94(+3.77%)
Jul 13, 2020	104.82	106.47	103.22	104.48	1,355,560	+0.37(+0.35%)
Jul 10, 2020	100.82	104.48	100.79	104.11	1,173,891	+3.48(+3.45%)
Jul 09, 2020	103.69	103.69	99.77	100.64	1,647,095	-2.87(-2.77%)
Jul 08, 2020	102.36	104.06	101.97	103.51	1,739,837	+0.64(+0.62%)
Jul 07, 2020	103.89	104.10	102.41	102.87	1,336,794	-1.91(-1.82%)
Jul 06, 2020	105.41	106.44	103.65	104.78	1,453,807	+1.93(+1.88%)
Jul 02, 2020	105.21	106.09	102.60	102.85	1,137,371	-0.04(-0.04%)
Jul 01, 2020	104.22	104.98	102.61	102.89	1,017,415	-1.42(-1.36%)
Jun 30, 2020	102.86	104.71	102.52	104.31	1,601,279	+1.05(+1.02%)
Jun 29, 2020	102.79	103.73	101.41	103.25	1,269,654	+1.74(+1.71%)
Jun 26, 2020	103.58	104.64	101.11	101.52	2,750,596	-3.31(-3.16%)
Jun 25, 2020	102.93	105.02	102.00	104.83	1,325,197	+1.61(+1.56%)
Jun 24, 2020	104.80	104.89	101.88	103.22	3,306,882	-3.05(-2.87%)
Jun 23, 2020	107.80	108.34	106.08	106.26	1,884,957	-0.04(-0.03%)
Jun 22, 2020	105.41	106.79	104.52	106.30	2,150,657	-0.30(-0.28%)
Jun 19, 2020	107.69	107.69	105.40	106.60	5,199,411	+0.47(+0.44%)
Jun 18, 2020	104.14	106.64	103.80	106.14	1,214,848	+1.12(+1.07%)
Jun 17, 2020	106.83	106.83	104.75	105.01	1,452,338	-1.22(-1.15%)
Jun 16, 2020	109.25	109.25	104.42	106.23	1,689,612	+1.19(+1.13%)
Jun 15, 2020	100.14	105.97	98.92	105.04	2,123,791	+1.39(+1.34%)
Jun 12, 2020	104.92	105.68	101.11	103.65	2,061,198	+2.54(+2.52%)
Jun 11, 2020	106.47	107.36	100.94	101.11	3,871,979	-9.54(-8.62%)
Jun 10, 2020	113.18	114.01	110.64	110.64	3,692,850	-4.06(-3.54%)
Jun 09, 2020	113.67	116.14	113.33	114.70	3,143,827	-1.58(-1.36%)
Jun 08, 2020	113.56	116.41	113.22	116.29	3,486,733	+3.31(+2.93%)
Jun 05, 2020	110.17	113.82	109.18	112.98	3,444,829	+5.78(+5.39%)
Jun 04, 2020	103.55	107.21	102.61	107.20	1,866,078	+3.21(+3.08%)
Jun 03, 2020	102.69	104.48	102.22	104.00	1,952,861	+3.15(+3.13%)
Jun 02, 2020	100.00	101.26	98.62	100.84	1,976,636	+1.68(+1.70%)
Jun 01, 2020	97.02	99.30	95.77	99.16	1,900,631	+1.97(+2.03%)
May 29, 2020	96.60	98.78	96.00	97.19	3,273,116	-0.55(-0.57%)
May 28, 2020	98.56	98.81	96.83	97.74	2,232,760	+0.70(+0.72%)
May 27, 2020	97.19	97.54	95.42	97.05	1,913,262	+3.14(+3.35%)
May 26, 2020	94.23	95.00	93.33	93.90	3,126,668	+2.96(+3.26%)
May 22, 2020	90.20	91.05	89.21	90.94	1,877,176	+0.84(+0.94%)
May 21, 2020	86.31	91.58	86.24	90.10	3,294,990	+3.30(+3.80%)
May 20, 2020	85.93	87.35	85.19	86.80	2,020,524	+2.06(+2.43%)
May 19, 2020	86.12	86.37	84.43	84.73	1,759,693	-1.84(-2.13%)
May 18, 2020	85.39	87.31	84.94	86.58	1,877,945	+4.53(+5.53%)
May 15, 2020	81.06	82.15	79.70	82.05	3,690,291	+0.08(+0.10%)
May 14, 2020	80.13	82.64	77.31	81.96	2,918,324	+0.33(+0.40%)
May 13, 2020	84.37	84.58	81.34	81.64	2,161,802	-3.72(-4.36%)
May 12, 2020	86.95	87.88	85.30	85.36	2,105,498	-1.41(-1.62%)
May 11, 2020	87.79	87.86	85.82	86.77	1,118,515	-1.66(-1.88%)
May 08, 2020	88.58	88.69	86.77	88.43	1,238,425	+1.40(+1.61%)
May 07, 2020	85.58	88.94	85.58	87.03	1,467,380	+2.28(+2.69%)
May 06, 2020	88.69	88.87	84.69	84.75	1,441,230	-3.23(-3.68%)
May 05, 2020	88.69	90.51	87.91	87.99	1,979,884	-0.05(-0.06%)
May 04, 2020	86.51	88.18	84.90	88.04	1,824,629	+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.