Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	107.50	107.50	104.18	105.65	206,800	-3.72(-3.40%)
Jul 30, 2020	109.23	110.33	107.25	109.37	220,259	-2.30(-2.06%)
Jul 29, 2020	111.20	111.81	110.24	111.67	110,770	+0.41(+0.37%)
Jul 28, 2020	111.63	112.12	110.38	111.26	223,230	-1.16(-1.03%)
Jul 27, 2020	111.26	112.61	110.44	112.42	128,146	+2.02(+1.83%)
Jul 24, 2020	110.99	111.67	110.18	110.40	91,700	-0.83(-0.75%)
Jul 23, 2020	111.91	112.17	110.98	111.23	116,210	-1.50(-1.33%)
Jul 22, 2020	110.72	113.00	110.72	112.73	155,001	+0.40(+0.36%)
Jul 21, 2020	112.27	113.31	111.27	112.33	118,788	+1.77(+1.60%)
Jul 20, 2020	111.29	111.35	110.36	110.56	110,293	-0.46(-0.41%)
Jul 17, 2020	112.19	112.20	110.97	111.02	80,300	-1.48(-1.32%)
Jul 16, 2020	112.00	113.36	111.71	112.50	96,205	-1.54(-1.35%)
Jul 15, 2020	115.74	116.53	113.97	114.04	145,278	-1.33(-1.15%)
Jul 14, 2020	112.66	115.82	112.19	115.37	143,726	+1.32(+1.16%)
Jul 13, 2020	114.98	116.34	114.05	114.05	105,306	+0.45(+0.40%)
Jul 10, 2020	111.86	113.66	111.86	113.60	83,500	+1.77(+1.58%)
Jul 09, 2020	115.12	115.12	111.34	111.83	134,647	-3.59(-3.11%)
Jul 08, 2020	114.60	115.43	113.20	115.42	137,033	+1.86(+1.64%)
Jul 07, 2020	116.12	116.12	113.50	113.56	161,334	-5.86(-4.91%)
Jul 06, 2020	119.45	119.45	118.09	119.42	214,556	+2.85(+2.44%)
Jul 02, 2020	116.28	116.98	115.39	116.57	106,700	+3.89(+3.45%)
Jul 01, 2020	112.10	113.96	112.10	112.68	43,573	-0.16(-0.14%)
Jun 30, 2020	112.00	113.04	111.01	112.84	122,320	+0.64(+0.57%)
Jun 29, 2020	111.82	113.28	111.72	112.20	58,611	+0.44(+0.39%)
Jun 26, 2020	113.04	113.04	111.13	111.76	112,600	-2.94(-2.56%)
Jun 25, 2020	110.96	114.70	110.96	114.70	96,881	+1.98(+1.76%)
Jun 24, 2020	114.10	114.24	111.53	112.72	160,995	-2.52(-2.19%)
Jun 23, 2020	117.49	117.49	115.14	115.24	73,518	-0.13(-0.11%)
Jun 22, 2020	114.63	116.22	113.99	115.37	89,157	+1.61(+1.42%)
Jun 19, 2020	117.40	117.49	113.64	113.76	134,300	-1.61(-1.40%)
Jun 18, 2020	114.35	115.92	114.22	115.37	78,217	+0.25(+0.22%)
Jun 17, 2020	116.42	116.49	115.11	115.12	105,506	-2.31(-1.97%)
Jun 16, 2020	117.69	119.22	115.61	117.43	108,991	+3.68(+3.24%)
Jun 15, 2020	111.64	114.44	110.47	113.75	68,201	-1.05(-0.91%)
Jun 12, 2020	115.53	116.40	112.93	114.80	106,900	-0.36(-0.31%)
Jun 11, 2020	117.40	119.02	115.10	115.16	155,485	-6.47(-5.32%)
Jun 10, 2020	122.52	123.13	120.78	121.63	119,088	-1.68(-1.36%)
Jun 09, 2020	121.43	123.77	121.07	123.31	103,919	-0.36(-0.29%)
Jun 08, 2020	123.91	123.96	121.31	123.67	106,134	+0.67(+0.54%)
Jun 05, 2020	119.72	123.82	119.42	123.00	140,900	+5.79(+4.94%)
Jun 04, 2020	116.47	117.48	116.14	117.21	97,820	-1.05(-0.89%)
Jun 03, 2020	117.87	119.18	116.82	118.26	181,134	-1.44(-1.20%)
Jun 02, 2020	119.00	120.07	118.14	119.70	220,136	+2.37(+2.02%)
Jun 01, 2020	115.56	117.45	114.59	117.33	150,431	+3.21(+2.81%)
May 29, 2020	112.91	114.49	112.00	114.12	92,100	+0.69(+0.61%)
May 28, 2020	114.96	115.37	113.22	113.43	80,645	-1.09(-0.95%)
May 27, 2020	115.78	115.78	111.91	114.52	123,695	+1.50(+1.33%)
May 26, 2020	115.65	115.87	113.00	113.02	119,557	+0.33(+0.29%)
May 22, 2020	113.03	113.03	111.84	112.69	101,100	-3.09(-2.67%)
May 21, 2020	118.00	118.00	115.31	115.78	174,682	-3.31(-2.78%)
May 20, 2020	118.87	119.97	118.22	119.09	125,723	+1.24(+1.05%)
May 19, 2020	119.93	120.52	117.68	117.85	192,649	-0.87(-0.73%)
May 18, 2020	117.53	119.21	117.07	118.72	226,579	+10.13(+9.33%)
May 15, 2020	106.72	108.95	106.72	108.59	90,600	+1.13(+1.05%)
May 14, 2020	106.49	108.07	105.18	107.46	205,859	-0.05(-0.05%)
May 13, 2020	110.15	110.80	106.57	107.51	186,823	-1.98(-1.81%)
May 12, 2020	114.49	114.49	109.38	109.49	106,507	-1.60(-1.44%)
May 11, 2020	111.59	112.44	110.72	111.09	110,545	-1.57(-1.39%)
May 08, 2020	112.67	112.88	111.60	112.66	121,000	+3.38(+3.09%)
May 07, 2020	111.98	112.87	109.17	109.28	121,242	+0.37(+0.34%)
May 06, 2020	110.64	110.96	108.57	108.91	321,836	+0.29(+0.27%)
May 05, 2020	110.84	111.43	108.41	108.62	202,241	+1.99(+1.87%)
May 04, 2020	106.34	107.32	105.26	106.63	155,303	-2.11(-1.94%)

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.