Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	94.91	95.52	93.27	95.37	4,236,619	+0.21(+0.22%)
Jul 30, 2020	94.97	96.56	94.39	95.16	3,049,047	-0.89(-0.92%)
Jul 29, 2020	92.82	96.10	92.82	96.05	4,298,228	+3.28(+3.54%)
Jul 28, 2020	91.92	93.34	91.52	92.77	3,605,454	+0.71(+0.77%)
Jul 27, 2020	90.07	92.18	89.04	92.06	3,459,776	+1.67(+1.85%)
Jul 24, 2020	89.21	90.59	88.63	90.39	3,338,847	+0.91(+1.02%)
Jul 23, 2020	88.60	91.02	88.58	89.47	3,425,816	+0.47(+0.53%)
Jul 22, 2020	87.90	89.34	87.25	89.00	3,772,495	+0.41(+0.46%)
Jul 21, 2020	89.23	90.03	87.82	88.60	3,912,908	+2.89(+3.38%)
Jul 20, 2020	85.88	86.70	85.58	85.70	2,636,448	-0.55(-0.64%)
Jul 17, 2020	83.98	86.82	83.68	86.25	3,675,428	+2.93(+3.52%)
Jul 16, 2020	84.60	85.50	83.29	83.32	3,208,941	-1.48(-1.75%)
Jul 15, 2020	85.59	85.69	83.84	84.81	4,266,265	+0.33(+0.39%)
Jul 14, 2020	84.74	85.25	83.67	84.48	4,649,485	-0.17(-0.20%)
Jul 13, 2020	86.38	87.24	84.63	84.65	5,188,805	-1.13(-1.32%)
Jul 10, 2020	86.80	87.24	85.45	85.78	3,352,664	-1.58(-1.81%)
Jul 09, 2020	86.85	87.62	85.38	87.37	2,855,410	+0.73(+0.85%)
Jul 08, 2020	85.88	86.69	85.75	86.63	3,407,794	+0.84(+0.98%)
Jul 07, 2020	85.04	86.64	84.96	85.79	2,824,457	-0.66(-0.76%)
Jul 06, 2020	87.75	88.60	86.07	86.45	2,774,911	+0.01(+0.01%)
Jul 02, 2020	87.42	87.92	85.99	86.44	3,004,144	+0.36(+0.42%)
Jul 01, 2020	84.61	86.31	84.04	86.08	2,900,623	+1.65(+1.95%)
Jun 30, 2020	82.36	85.26	82.36	84.43	5,650,652	+1.95(+2.37%)
Jun 29, 2020	82.24	82.88	80.94	82.48	2,485,958	+1.21(+1.49%)
Jun 26, 2020	82.30	82.99	80.66	81.27	4,867,116	-1.48(-1.79%)
Jun 25, 2020	81.20	82.84	80.36	82.75	3,326,552	+1.51(+1.86%)
Jun 24, 2020	81.44	82.85	79.55	81.24	5,224,065	-1.49(-1.80%)
Jun 23, 2020	84.69	84.89	82.56	82.73	2,649,517	-1.00(-1.20%)
Jun 22, 2020	83.07	83.81	81.35	83.74	3,769,217	+0.62(+0.75%)
Jun 19, 2020	87.46	87.46	82.91	83.11	13,432,100	-2.91(-3.39%)
Jun 18, 2020	86.40	86.75	85.54	86.03	2,557,819	-1.46(-1.66%)
Jun 17, 2020	88.65	88.65	86.72	87.48	2,999,340	-0.18(-0.21%)
Jun 16, 2020	88.66	88.94	86.35	87.66	3,804,173	+2.27(+2.66%)
Jun 15, 2020	82.24	86.23	82.21	85.39	4,032,134	+0.46(+0.54%)
Jun 12, 2020	84.15	85.53	82.12	84.93	4,723,350	+3.19(+3.90%)
Jun 11, 2020	84.30	84.66	81.64	81.74	5,552,516	-4.95(-5.70%)
Jun 10, 2020	86.66	87.71	85.92	86.69	2,645,559	-0.83(-0.95%)
Jun 09, 2020	86.61	88.30	86.07	87.51	3,212,924	-0.40(-0.45%)
Jun 08, 2020	86.05	88.09	85.72	87.91	3,933,431	+1.85(+2.15%)
Jun 05, 2020	86.48	87.59	85.76	86.06	4,017,555	+2.12(+2.53%)
Jun 04, 2020	86.69	87.04	83.15	83.93	3,699,473	-3.57(-4.08%)
Jun 03, 2020	86.15	87.86	85.87	87.50	3,303,237	+1.67(+1.95%)
Jun 02, 2020	85.08	85.91	84.01	85.83	3,495,970	+1.58(+1.88%)
Jun 01, 2020	82.68	85.02	82.30	84.25	2,569,794	+1.98(+2.40%)
May 29, 2020	82.85	83.31	81.83	82.27	4,192,725	-1.39(-1.67%)
May 28, 2020	83.62	83.92	82.04	83.66	2,910,450	+1.16(+1.41%)
May 27, 2020	82.72	82.72	80.45	82.50	3,386,643	+1.56(+1.93%)
May 26, 2020	81.08	81.55	79.86	80.94	3,051,225	+2.22(+2.82%)
May 22, 2020	77.26	78.82	77.26	78.72	1,419,262	+1.03(+1.33%)
May 21, 2020	77.76	78.65	77.28	77.68	3,438,808	-0.65(-0.83%)
May 20, 2020	77.40	78.49	77.10	78.33	2,802,385	+2.19(+2.88%)
May 19, 2020	77.59	78.31	76.00	76.14	3,440,066	-1.93(-2.48%)
May 18, 2020	77.64	78.89	76.50	78.07	3,473,669	+3.19(+4.26%)
May 15, 2020	74.77	75.51	73.73	74.88	5,529,686	-0.72(-0.95%)
May 14, 2020	73.41	75.60	72.04	75.60	4,882,130	+1.11(+1.50%)
May 13, 2020	75.13	76.17	74.23	74.48	4,377,043	-1.24(-1.64%)
May 12, 2020	80.10	80.10	75.72	75.72	4,938,224	-4.19(-5.24%)
May 11, 2020	79.76	81.13	79.38	79.91	4,034,758	-0.98(-1.21%)
May 08, 2020	81.18	81.19	79.69	80.89	2,501,199	+1.71(+2.16%)
May 07, 2020	79.24	79.95	78.53	79.19	3,007,547	+1.02(+1.30%)
May 06, 2020	79.21	80.00	78.11	78.17	2,532,516	-0.72(-0.91%)
May 05, 2020	79.34	79.96	78.50	78.89	2,052,452	+0.55(+0.70%)
May 04, 2020	77.19	78.50	76.65	78.34	2,460,418	+0.25(+0.32%)

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.