Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	82.49	84.71	82.31	84.59	2,314,822	+2.07(+2.51%)
Jul 30, 2020	82.90	83.50	82.38	82.52	1,910,927	-1.72(-2.04%)
Jul 29, 2020	82.73	84.59	82.67	84.24	1,840,950	+1.55(+1.87%)
Jul 28, 2020	83.08	83.40	82.41	82.69	1,242,827	-0.39(-0.46%)
Jul 27, 2020	84.23	84.38	82.15	83.08	1,824,495	-1.49(-1.76%)
Jul 24, 2020	84.93	85.56	83.25	84.56	2,072,349	-0.28(-0.33%)
Jul 23, 2020	83.65	85.50	83.65	84.84	3,598,952	+1.03(+1.23%)
Jul 22, 2020	81.88	84.03	81.85	83.81	1,926,361	+1.49(+1.81%)
Jul 21, 2020	81.94	83.28	81.80	82.32	1,923,422	+0.83(+1.02%)
Jul 20, 2020	81.79	82.65	81.39	81.49	1,978,874	-0.66(-0.81%)
Jul 17, 2020	82.47	82.52	80.80	82.15	3,653,726	+0.05(+0.07%)
Jul 16, 2020	80.45	83.36	80.34	82.10	2,324,913	+1.33(+1.64%)
Jul 15, 2020	82.39	82.39	80.07	80.77	2,768,170	+0.36(+0.45%)
Jul 14, 2020	79.31	81.03	79.13	80.41	2,758,538	+1.10(+1.39%)
Jul 13, 2020	79.11	80.24	77.40	79.31	3,175,573	+1.37(+1.76%)
Jul 10, 2020	77.29	78.44	76.79	77.94	3,116,669	+1.03(+1.34%)
Jul 09, 2020	79.37	79.57	76.15	76.91	3,588,729	-3.00(-3.76%)
Jul 08, 2020	79.93	81.51	78.59	79.91	5,650,841	-3.12(-3.76%)
Jul 07, 2020	85.19	85.33	82.83	83.03	1,464,525	-2.68(-3.13%)
Jul 06, 2020	85.88	86.77	85.22	85.71	1,619,571	+1.39(+1.65%)
Jul 02, 2020	86.99	87.16	84.12	84.32	2,166,191	-1.29(-1.51%)
Jul 01, 2020	86.69	87.31	85.47	85.61	1,797,607	-1.31(-1.51%)
Jun 30, 2020	85.63	87.54	85.50	86.92	2,052,910	+1.39(+1.62%)
Jun 29, 2020	85.64	85.93	84.76	85.53	1,408,370	+0.77(+0.91%)
Jun 26, 2020	84.69	85.76	83.98	84.76	2,698,338	-1.12(-1.30%)
Jun 25, 2020	83.68	85.93	83.57	85.88	1,843,841	+2.58(+3.10%)
Jun 24, 2020	85.85	85.94	83.24	83.30	3,061,592	-3.32(-3.84%)
Jun 23, 2020	88.65	88.97	86.52	86.62	1,866,060	-0.45(-0.51%)
Jun 22, 2020	87.73	88.35	86.88	87.07	1,635,051	-1.41(-1.59%)
Jun 19, 2020	90.51	90.51	87.39	88.48	4,053,756	-0.02(-0.02%)
Jun 18, 2020	87.34	88.73	86.57	88.50	1,492,005	+0.72(+0.82%)
Jun 17, 2020	88.84	89.30	87.56	87.78	1,748,395	-1.05(-1.18%)
Jun 16, 2020	90.18	90.59	87.12	88.83	2,064,490	+1.16(+1.32%)
Jun 15, 2020	83.43	88.19	83.08	87.67	2,286,330	+1.91(+2.23%)
Jun 12, 2020	87.23	87.38	83.58	85.76	2,453,522	+0.82(+0.96%)
Jun 11, 2020	89.38	89.82	84.94	84.95	2,561,349	-6.44(-7.05%)
Jun 10, 2020	92.29	93.20	91.13	91.39	2,245,917	-1.10(-1.19%)
Jun 09, 2020	94.47	94.89	92.14	92.49	1,846,607	-3.39(-3.53%)
Jun 08, 2020	94.68	95.96	93.89	95.88	2,499,711	+1.36(+1.44%)
Jun 05, 2020	95.40	95.53	92.18	94.52	2,581,398	+3.24(+3.54%)
Jun 04, 2020	89.53	91.49	88.95	91.28	2,209,651	+1.30(+1.44%)
Jun 03, 2020	89.84	90.43	89.36	89.99	1,867,027	+1.26(+1.42%)
Jun 02, 2020	89.08	89.36	88.13	88.72	1,769,784	-0.06(-0.07%)
Jun 01, 2020	88.15	89.25	87.80	88.78	1,786,555	+1.13(+1.29%)
May 29, 2020	87.55	87.85	86.12	87.66	2,357,113	-0.40(-0.46%)
May 28, 2020	88.35	89.00	86.86	88.06	2,156,577	+0.96(+1.10%)
May 27, 2020	85.92	87.12	84.25	87.10	3,042,571	+3.28(+3.91%)
May 26, 2020	87.25	87.45	83.66	83.82	3,093,264	-0.69(-0.81%)
May 22, 2020	84.16	84.72	82.61	84.51	1,694,513	+0.61(+0.73%)
May 21, 2020	85.99	86.30	82.06	83.89	3,335,080	-2.55(-2.95%)
May 20, 2020	87.85	88.18	86.23	86.44	2,678,089	-0.25(-0.29%)
May 19, 2020	87.67	88.58	86.65	86.69	1,324,477	-1.58(-1.79%)
May 18, 2020	87.60	89.15	87.39	88.27	1,808,540	+3.26(+3.84%)
May 15, 2020	82.96	85.21	82.04	85.01	2,737,342	+1.30(+1.55%)
May 14, 2020	81.26	83.91	79.77	83.70	1,896,675	+1.64(+2.00%)
May 13, 2020	86.39	86.80	81.50	82.06	3,139,726	-4.88(-5.61%)
May 12, 2020	90.97	91.40	86.92	86.94	1,833,539	-3.82(-4.21%)
May 11, 2020	89.01	91.28	88.04	90.76	2,332,838	+0.94(+1.04%)
May 08, 2020	91.44	91.62	89.69	89.83	2,488,248	-0.05(-0.06%)
May 07, 2020	91.42	92.73	89.27	89.88	2,702,628	-0.56(-0.62%)
May 06, 2020	91.20	92.95	90.04	90.44	2,773,150	-0.60(-0.66%)
May 05, 2020	90.15	92.08	90.15	91.04	2,251,850	+1.61(+1.80%)
May 04, 2020	88.21	89.78	87.48	89.43	1,737,332	+0.53(+0.60%)

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.