Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	109.50	110.42	105.86	107.24	533,700	-2.26(-2.06%)
Jul 30, 2020	109.50	110.33	108.45	109.50	466,978	-1.14(-1.03%)
Jul 29, 2020	111.59	113.21	110.46	110.64	354,404	+0.17(+0.15%)
Jul 28, 2020	111.58	112.56	110.26	110.47	247,536	-1.35(-1.21%)
Jul 27, 2020	110.96	112.08	109.83	111.82	381,736	+0.85(+0.77%)
Jul 24, 2020	110.91	111.76	109.64	110.97	270,500	+0.32(+0.29%)
Jul 23, 2020	113.01	113.01	109.50	110.65	783,871	-2.63(-2.32%)
Jul 22, 2020	111.41	113.78	108.54	113.28	615,455	+2.07(+1.86%)
Jul 21, 2020	114.63	116.17	110.74	111.21	580,155	-1.88(-1.66%)
Jul 20, 2020	115.56	117.59	112.37	113.09	559,401	-2.83(-2.44%)
Jul 17, 2020	116.00	117.15	114.43	115.92	425,900	+0.35(+0.30%)
Jul 16, 2020	114.68	117.09	113.51	115.57	477,270	-0.12(-0.10%)
Jul 15, 2020	111.81	115.76	110.67	115.69	600,841	+6.59(+6.04%)
Jul 14, 2020	108.94	109.21	106.67	109.10	352,542	-0.08(-0.07%)
Jul 13, 2020	111.79	112.42	107.88	109.18	717,899	-0.94(-0.85%)
Jul 10, 2020	107.19	110.22	106.31	110.12	427,800	+2.92(+2.72%)
Jul 09, 2020	111.63	112.00	105.91	107.20	559,439	-4.13(-3.71%)
Jul 08, 2020	111.32	113.68	109.43	111.33	665,605	+0.58(+0.52%)
Jul 07, 2020	115.49	115.49	110.02	110.75	1,072,668	-5.96(-5.11%)
Jul 06, 2020	117.06	117.89	114.73	116.71	435,255	+1.88(+1.64%)
Jul 02, 2020	119.86	121.02	114.74	114.83	669,700	-3.18(-2.69%)
Jul 01, 2020	117.07	121.14	117.07	118.01	643,199	+0.81(+0.69%)
Jun 30, 2020	114.97	117.95	113.44	117.20	479,471	+1.66(+1.44%)
Jun 29, 2020	110.75	115.76	109.79	115.54	324,698	+5.28(+4.79%)
Jun 26, 2020	114.96	115.39	110.14	110.26	1,178,800	-5.06(-4.39%)
Jun 25, 2020	113.23	115.64	111.64	115.32	624,488	+1.59(+1.40%)
Jun 24, 2020	116.82	117.11	111.27	113.73	1,033,566	-3.94(-3.35%)
Jun 23, 2020	119.36	119.36	116.90	117.67	487,031	+0.67(+0.57%)
Jun 22, 2020	115.23	117.28	112.97	117.00	640,380	+1.90(+1.65%)
Jun 19, 2020	122.42	122.42	115.07	115.10	392,200	-5.37(-4.46%)
Jun 18, 2020	120.07	122.88	120.01	120.47	296,566	-0.89(-0.73%)
Jun 17, 2020	124.95	125.08	120.94	121.36	308,473	-3.46(-2.77%)
Jun 16, 2020	125.89	127.55	122.94	124.82	424,949	+3.61(+2.98%)
Jun 15, 2020	117.40	122.56	116.97	121.21	453,019	-0.35(-0.29%)
Jun 12, 2020	125.32	126.55	118.48	121.56	395,600	+1.79(+1.49%)
Jun 11, 2020	120.86	123.37	119.00	119.77	691,952	-8.73(-6.79%)
Jun 10, 2020	129.41	131.49	125.15	128.50	501,357	-1.44(-1.11%)
Jun 09, 2020	132.76	133.25	128.63	129.94	587,179	-6.31(-4.63%)
Jun 08, 2020	138.00	139.50	133.77	136.25	1,573,836	-0.09(-0.07%)
Jun 05, 2020	132.46	139.49	132.46	136.34	996,000	+8.31(+6.49%)
Jun 04, 2020	127.40	128.84	126.37	128.03	741,234	-0.03(-0.02%)
Jun 03, 2020	120.63	128.28	120.51	128.06	875,753	+9.89(+8.37%)
Jun 02, 2020	116.53	118.22	115.42	118.17	519,888	+3.25(+2.83%)
Jun 01, 2020	112.27	115.50	112.27	114.92	414,547	+3.04(+2.72%)
May 29, 2020	111.86	113.56	109.65	111.88	607,500	-0.80(-0.71%)
May 28, 2020	117.64	118.50	112.22	112.68	732,848	-4.90(-4.17%)
May 27, 2020	111.79	117.95	109.37	117.58	1,186,685	+8.60(+7.89%)
May 26, 2020	111.07	111.27	108.73	108.98	544,325	+2.94(+2.77%)
May 22, 2020	107.05	107.14	104.54	106.04	479,500	+0.01(+0.01%)
May 21, 2020	106.31	108.47	104.65	106.03	361,381	+0.23(+0.22%)
May 20, 2020	107.35	107.98	105.21	105.80	534,299	+0.39(+0.37%)
May 19, 2020	108.08	109.44	105.23	105.41	598,172	-3.07(-2.83%)
May 18, 2020	102.89	109.06	102.68	108.48	624,846	+9.35(+9.43%)
May 15, 2020	100.66	102.14	99.01	99.13	542,900	-1.80(-1.78%)
May 14, 2020	98.89	101.05	97.23	100.93	844,806	+0.60(+0.60%)
May 13, 2020	105.81	106.81	97.66	100.33	1,085,785	-6.17(-5.79%)
May 12, 2020	114.50	114.50	106.48	106.50	512,673	-6.59(-5.83%)
May 11, 2020	112.57	114.86	110.81	113.09	1,138,960	+0.73(+0.65%)
May 08, 2020	114.23	116.15	112.18	112.36	410,200	-0.25(-0.22%)
May 07, 2020	123.11	123.11	112.34	112.61	1,138,783	-8.09(-6.70%)
May 06, 2020	122.16	122.86	119.23	120.70	977,168	-0.45(-0.37%)
May 05, 2020	116.96	122.43	116.83	121.15	546,533	+6.08(+5.28%)
May 04, 2020	114.28	115.20	113.00	115.07	378,000	-0.89(-0.77%)

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.