Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	78.38	79.25	77.53	79.02	4,414,407	+0.34(+0.43%)
Jul 30, 2020	77.75	78.77	75.85	78.68	9,327,767	-4.32(-5.20%)
Jul 29, 2020	81.80	83.65	81.67	83.00	2,427,527	+1.34(+1.65%)
Jul 28, 2020	81.75	82.14	81.29	81.65	1,408,669	-0.03(-0.03%)
Jul 27, 2020	81.72	82.66	81.44	81.68	1,551,897	+0.03(+0.03%)
Jul 24, 2020	81.71	81.80	80.80	81.65	2,582,112	-0.21(-0.26%)
Jul 23, 2020	81.50	83.07	81.50	81.86	2,201,081	+0.27(+0.33%)
Jul 22, 2020	81.11	81.82	80.73	81.60	1,770,790	+0.48(+0.60%)
Jul 21, 2020	80.43	81.35	80.33	81.11	1,670,868	+0.78(+0.97%)
Jul 20, 2020	80.05	80.50	79.45	80.33	1,542,601	+0.24(+0.30%)
Jul 17, 2020	78.94	80.32	78.69	80.10	2,164,733	+1.60(+2.04%)
Jul 16, 2020	79.68	79.68	78.21	78.50	1,298,441	-1.17(-1.47%)
Jul 15, 2020	78.59	80.06	78.10	79.67	2,828,044	+2.23(+2.88%)
Jul 14, 2020	75.90	77.45	75.81	77.43	4,450,496	+1.09(+1.43%)
Jul 13, 2020	78.22	78.67	76.14	76.35	3,310,300	-1.62(-2.08%)
Jul 10, 2020	78.25	78.60	77.55	77.96	2,419,446	-0.42(-0.54%)
Jul 09, 2020	77.02	78.68	77.02	78.39	2,673,759	+1.38(+1.79%)
Jul 08, 2020	78.49	78.60	76.59	77.00	4,069,341	-1.21(-1.54%)
Jul 07, 2020	79.34	79.79	77.72	78.21	4,964,869	-2.39(-2.96%)
Jul 06, 2020	80.29	80.96	80.10	80.60	2,978,253	+0.82(+1.03%)
Jul 02, 2020	80.17	80.18	79.52	79.78	2,773,092	-0.09(-0.11%)
Jul 01, 2020	79.10	80.18	78.89	79.87	3,012,722	+1.11(+1.41%)
Jun 30, 2020	76.99	78.96	76.93	78.76	3,655,332	+1.71(+2.22%)
Jun 29, 2020	77.62	77.72	76.52	77.05	3,730,636	-0.07(-0.09%)
Jun 26, 2020	77.93	78.21	76.67	77.12	3,995,059	-0.93(-1.20%)
Jun 25, 2020	75.56	78.19	75.33	78.06	4,307,741	+2.62(+3.47%)
Jun 24, 2020	76.04	76.35	74.42	75.44	3,596,114	-0.93(-1.22%)
Jun 23, 2020	77.15	77.45	76.27	76.37	2,902,810	-0.43(-0.56%)
Jun 22, 2020	77.22	77.44	76.26	76.80	2,112,397	-0.48(-0.63%)
Jun 19, 2020	77.75	78.02	76.87	77.29	4,817,138	+0.59(+0.76%)
Jun 18, 2020	77.31	77.69	76.41	76.70	2,029,852	-1.14(-1.47%)
Jun 17, 2020	78.06	78.47	77.36	77.85	2,178,357	+0.10(+0.13%)
Jun 16, 2020	78.08	78.68	76.77	77.75	4,083,960	+1.11(+1.44%)
Jun 15, 2020	75.88	77.11	75.43	76.64	4,732,118	-0.17(-0.23%)
Jun 12, 2020	78.05	78.07	75.71	76.81	5,142,252	+0.37(+0.48%)
Jun 11, 2020	78.67	78.88	76.14	76.45	4,464,867	-2.99(-3.77%)
Jun 10, 2020	79.97	80.27	78.84	79.44	3,362,785	-0.16(-0.20%)
Jun 09, 2020	81.48	81.83	79.59	79.59	2,914,393	-1.62(-1.99%)
Jun 08, 2020	80.12	81.55	79.35	81.21	5,262,657	-0.38(-0.46%)
Jun 05, 2020	81.33	82.23	80.66	81.59	3,101,486	+0.51(+0.63%)
Jun 04, 2020	81.62	82.37	80.65	81.07	1,961,630	-1.47(-1.78%)
Jun 03, 2020	83.02	83.55	82.12	82.54	1,928,576	-0.46(-0.55%)
Jun 02, 2020	82.38	83.00	81.90	83.00	2,237,115	+0.54(+0.65%)
Jun 01, 2020	81.75	82.95	81.53	82.46	1,938,001	+0.35(+0.42%)
May 29, 2020	80.83	82.21	80.14	82.11	5,557,845	+1.65(+2.05%)
May 28, 2020	80.05	81.01	79.06	80.46	4,949,051	+1.61(+2.04%)
May 27, 2020	77.67	78.91	76.32	78.86	4,393,071	+0.85(+1.09%)
May 26, 2020	80.20	80.25	77.81	78.01	3,295,703	-1.30(-1.63%)
May 22, 2020	79.26	79.46	78.70	79.30	1,474,550	+0.34(+0.43%)
May 21, 2020	79.54	79.90	78.29	78.97	1,681,656	-0.78(-0.98%)
May 20, 2020	79.76	81.55	79.39	79.75	3,630,623	+0.82(+1.04%)
May 19, 2020	79.03	79.98	78.61	78.93	2,623,159	-0.27(-0.35%)
May 18, 2020	80.66	81.41	78.91	79.20	4,615,216	-0.31(-0.39%)
May 15, 2020	79.20	80.57	78.41	79.51	3,759,818	+0.22(+0.28%)
May 14, 2020	77.08	79.59	76.90	79.30	4,956,677	+1.25(+1.60%)
May 13, 2020	78.36	79.36	77.19	78.05	3,290,978	-0.31(-0.40%)
May 12, 2020	81.57	81.90	78.27	78.36	2,796,014	-2.77(-3.42%)
May 11, 2020	80.06	81.60	79.74	81.13	2,632,709	+0.78(+0.97%)
May 08, 2020	81.64	81.79	80.13	80.35	1,448,681	-0.33(-0.41%)
May 07, 2020	81.08	81.22	80.05	80.68	1,673,120	+0.47(+0.59%)
May 06, 2020	81.31	81.71	80.16	80.21	2,045,713	-0.75(-0.92%)
May 05, 2020	80.47	81.81	80.12	80.96	2,819,169	+1.34(+1.68%)
May 04, 2020	80.44	80.60	78.98	79.61	2,937,435	-0.52(-0.65%)

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.