Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	151.93	158.44	150.38	155.98	1,765,941	+7.73(+5.21%)
Jul 30, 2020	150.57	156.02	143.30	148.25	2,300,266	-14.15(-8.71%)
Jul 29, 2020	163.42	167.62	152.04	162.40	2,663,689	-1.06(-0.65%)
Jul 28, 2020	161.38	167.89	157.72	163.46	2,014,599	-3.35(-2.01%)
Jul 27, 2020	163.84	170.87	161.16	166.81	2,570,513	+17.00(+11.35%)
Jul 24, 2020	147.31	150.81	143.58	149.81	1,778,391	+6.24(+4.34%)
Jul 23, 2020	151.54	156.10	137.94	143.58	2,881,174	-8.90(-5.83%)
Jul 22, 2020	148.31	154.21	146.30	152.47	2,323,876	+8.22(+5.70%)
Jul 21, 2020	147.46	149.60	140.07	144.25	2,168,898	+6.91(+5.03%)
Jul 20, 2020	132.88	138.92	131.87	137.34	1,615,202	+8.29(+6.42%)
Jul 17, 2020	123.36	130.05	121.59	129.05	1,804,642	+9.35(+7.81%)
Jul 16, 2020	121.91	124.82	117.53	119.70	1,421,307	-5.68(-4.53%)
Jul 15, 2020	122.80	125.39	118.16	125.38	1,243,437	+2.35(+1.91%)
Jul 14, 2020	113.78	123.17	112.39	123.03	1,734,440	+8.74(+7.65%)
Jul 13, 2020	126.31	127.85	112.78	114.29	1,944,886	-7.63(-6.26%)
Jul 10, 2020	125.78	126.26	118.69	121.92	1,531,346	-1.45(-1.18%)
Jul 09, 2020	126.03	128.69	116.91	123.38	2,430,725	-0.92(-0.74%)
Jul 08, 2020	121.90	125.92	118.37	124.30	2,611,901	+8.70(+7.53%)
Jul 07, 2020	108.79	117.16	108.48	115.60	2,089,683	+5.56(+5.05%)
Jul 06, 2020	108.86	111.74	106.74	110.04	1,408,290	+4.98(+4.74%)
Jul 02, 2020	104.95	111.14	104.45	105.05	1,834,835	-1.34(-1.26%)
Jul 01, 2020	106.62	106.76	100.34	106.39	1,919,967	+0.06(+0.05%)
Jun 30, 2020	98.96	107.60	97.96	106.33	2,405,653	+6.44(+6.44%)
Jun 29, 2020	98.14	100.22	96.17	99.90	1,308,040	+2.28(+2.34%)
Jun 26, 2020	92.91	98.13	89.89	97.61	2,309,834	+1.72(+1.79%)
Jun 25, 2020	94.42	95.96	91.12	95.90	1,584,085	+1.27(+1.34%)
Jun 24, 2020	97.11	100.67	91.70	94.63	3,197,238	-5.61(-5.60%)
Jun 23, 2020	99.75	101.85	97.70	100.23	2,084,549	+4.36(+4.54%)
Jun 22, 2020	92.52	97.88	91.86	95.88	3,640,842	+8.59(+9.84%)
Jun 19, 2020	84.70	89.98	83.18	87.29	3,422,937	+5.58(+6.83%)
Jun 18, 2020	82.73	84.83	80.64	81.71	1,541,118	-2.99(-3.53%)
Jun 17, 2020	83.81	86.16	82.92	84.70	1,444,856	+1.79(+2.16%)
Jun 16, 2020	88.77	89.52	81.94	82.91	2,126,062	-5.81(-6.55%)
Jun 15, 2020	78.54	90.02	76.85	88.72	2,916,036	+4.20(+4.97%)
Jun 12, 2020	88.54	90.73	83.42	84.51	2,146,209	-0.61(-0.71%)
Jun 11, 2020	95.42	97.55	82.41	85.12	3,142,625	-12.36(-12.68%)
Jun 10, 2020	91.45	97.76	85.45	97.48	3,422,942	+9.04(+10.22%)
Jun 09, 2020	90.60	92.29	87.72	88.44	1,658,636	-1.28(-1.43%)
Jun 08, 2020	88.67	90.15	85.65	89.72	1,467,524	+2.55(+2.93%)
Jun 05, 2020	84.36	87.54	81.21	87.17	3,338,479	-3.75(-4.12%)
Jun 04, 2020	90.93	92.52	87.65	90.91	2,021,610	+3.12(+3.56%)
Jun 03, 2020	88.25	91.01	85.12	87.79	2,925,236	-6.17(-6.56%)
Jun 02, 2020	103.25	103.50	93.55	93.96	2,919,918	-7.81(-7.67%)
Jun 01, 2020	97.28	102.21	96.22	101.77	2,061,119	+7.72(+8.21%)
May 29, 2020	94.39	95.95	92.26	94.05	1,935,791	+4.17(+4.64%)
May 28, 2020	92.95	94.74	87.55	89.87	2,190,544	+0.10(+0.11%)
May 27, 2020	84.14	89.80	81.64	89.78	2,770,936	+0.14(+0.16%)
May 26, 2020	96.86	96.86	89.06	89.63	2,385,444	-6.99(-7.23%)
May 22, 2020	98.81	101.78	96.02	96.62	1,591,525	-0.79(-0.81%)
May 21, 2020	99.26	99.76	93.14	97.41	2,231,619	-5.62(-5.45%)
May 20, 2020	103.95	106.23	100.32	103.03	2,675,056	-0.18(-0.18%)
May 19, 2020	97.48	105.10	96.78	103.21	3,200,351	+8.96(+9.51%)
May 18, 2020	98.23	99.04	91.35	94.25	2,744,249	-0.08(-0.08%)
May 15, 2020	88.93	94.45	87.89	94.33	2,823,326	+10.37(+12.35%)
May 14, 2020	79.05	85.28	78.39	83.96	2,619,698	+3.77(+4.70%)
May 13, 2020	82.55	83.78	76.92	80.19	2,272,959	+0.10(+0.12%)
May 12, 2020	81.26	85.55	78.73	80.09	2,707,048	+0.90(+1.13%)
May 11, 2020	83.68	84.46	77.63	79.19	2,274,313	-4.35(-5.20%)
May 08, 2020	83.79	87.22	81.78	83.54	2,224,650	-0.84(-0.99%)
May 07, 2020	79.09	86.55	77.41	84.38	3,235,786	+7.31(+9.48%)
May 06, 2020	78.41	79.92	75.25	77.07	2,100,935	-4.90(-5.97%)
May 05, 2020	79.47	82.88	75.25	81.97	2,362,155	+2.23(+2.79%)
May 04, 2020	78.54	80.95	77.81	79.74	2,204,276	+2.65(+3.44%)

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.