Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	124.68	128.02	123.13	126.16	230,769,728	+4.20(+3.44%)
Aug 28, 2020	123.14	123.56	121.74	121.97	191,998,912	-0.20(-0.16%)
Aug 27, 2020	124.25	124.58	121.01	122.17	158,867,520	-1.48(-1.20%)
Aug 26, 2020	123.31	124.10	122.24	123.64	166,455,168	+1.66(+1.36%)
Aug 25, 2020	121.86	122.33	120.25	121.98	216,164,848	-1.01(-0.82%)
Aug 24, 2020	125.77	125.85	121.11	122.99	353,656,416	+1.45(+1.20%)
Aug 21, 2020	116.55	122.03	116.54	121.54	345,926,688	+5.96(+5.15%)
Aug 20, 2020	113.12	115.70	113.10	115.58	129,476,896	+2.51(+2.22%)
Aug 19, 2020	113.34	114.50	112.98	113.07	148,654,672	+0.14(+0.12%)
Aug 18, 2020	111.75	113.36	111.41	112.93	107,991,024	+0.93(+0.83%)
Aug 17, 2020	113.42	113.45	111.37	112.00	122,165,928	-0.29(-0.26%)
Aug 14, 2020	112.22	112.38	110.47	112.29	169,420,704	-0.10(-0.09%)
Aug 13, 2020	111.83	113.40	111.33	112.39	214,749,712	+1.95(+1.77%)
Aug 12, 2020	107.98	110.70	107.79	110.44	169,635,632	+3.05(+2.84%)
Aug 11, 2020	109.42	109.92	106.62	107.39	192,068,064	-2.78(-2.52%)
Aug 10, 2020	110.04	111.19	107.50	110.16	217,200,016	+1.58(+1.45%)
Aug 07, 2020	110.63	111.09	107.78	108.58	202,657,472	-2.68(-2.41%)
Aug 06, 2020	107.84	111.76	107.25	111.26	207,027,760	+3.87(+3.60%)
Aug 05, 2020	106.84	107.83	106.37	107.39	124,807,152	+0.33(+0.31%)
Aug 04, 2020	106.60	108.22	105.87	107.06	176,822,576	+0.65(+0.61%)
Aug 03, 2020	105.69	109.05	105.39	106.41	315,238,144	+2.61(+2.52%)
Jul 31, 2020	100.50	103.95	98.49	103.80	383,183,808	+9.84(+10.47%)
Jul 30, 2020	92.00	94.06	91.59	93.96	160,727,072	+1.12(+1.21%)
Jul 29, 2020	91.58	93.02	91.54	92.84	92,367,472	+1.75(+1.92%)
Jul 28, 2020	92.18	92.36	91.08	91.09	105,991,816	-1.52(-1.64%)
Jul 27, 2020	91.54	92.70	91.31	92.61	123,944,992	+2.14(+2.37%)
Jul 24, 2020	88.88	90.81	87.08	90.47	189,842,528	-0.22(-0.25%)
Jul 23, 2020	94.75	94.83	89.88	90.69	201,501,952	-4.32(-4.55%)
Jul 22, 2020	94.45	95.70	94.36	95.02	91,031,608	+0.27(+0.28%)
Jul 21, 2020	96.87	96.95	94.50	94.75	106,029,056	-1.33(-1.38%)
Jul 20, 2020	94.18	96.22	93.83	96.08	92,366,192	+1.98(+2.11%)
Jul 17, 2020	94.74	94.89	93.62	94.09	94,376,016	-0.19(-0.20%)
Jul 16, 2020	94.32	95.15	93.68	94.28	113,107,536	-1.17(-1.23%)
Jul 15, 2020	96.69	96.95	94.25	95.46	156,666,736	+0.65(+0.69%)
Jul 14, 2020	92.64	95.00	91.70	94.81	174,902,192	+1.54(+1.65%)
Jul 13, 2020	95.01	97.64	93.05	93.26	196,037,936	-0.43(-0.46%)
Jul 10, 2020	93.12	93.75	92.51	93.69	92,400,592	+0.23(+0.25%)
Jul 09, 2020	94.03	94.08	92.48	93.46	128,470,472	+0.20(+0.22%)
Jul 08, 2020	92.00	93.26	91.91	93.26	119,711,672	+1.96(+2.15%)
Jul 07, 2020	91.68	92.46	90.90	91.30	114,977,928	+0.00(+0.01%)
Jul 06, 2020	90.35	91.77	90.32	91.29	121,298,224	+2.38(+2.67%)
Jul 02, 2020	89.83	90.47	88.80	88.92	116,749,408	+0.00(+0.00%)
Jul 01, 2020	89.16	89.71	88.87	88.92	113,267,488	-0.17(-0.19%)
Jun 30, 2020	87.93	89.37	87.91	89.08	143,489,792	+0.74(+0.83%)
Jun 29, 2020	86.26	88.44	85.78	88.35	133,623,408	+1.99(+2.30%)
Jun 26, 2020	88.99	89.21	86.21	86.36	210,131,168	-2.74(-3.07%)
Jun 25, 2020	88.08	89.13	87.32	89.09	140,645,856	+1.17(+1.33%)
Jun 24, 2020	89.13	90.06	87.55	87.93	197,017,728	-1.58(-1.77%)
Jun 23, 2020	88.89	90.94	88.47	89.51	217,047,792	+1.57(+1.78%)
Jun 22, 2020	85.80	87.94	85.75	87.94	138,463,984	+2.54(+2.97%)
Jun 19, 2020	86.60	87.07	84.29	85.40	270,756,256	-0.49(-0.57%)
Jun 18, 2020	85.81	86.31	85.28	85.89	99,009,848	+0.03(+0.04%)
Jun 17, 2020	86.73	86.79	85.74	85.86	116,979,288	-0.12(-0.14%)
Jun 16, 2020	85.83	86.25	84.18	85.98	169,161,648	+2.22(+2.65%)
Jun 15, 2020	81.38	84.42	81.22	83.76	141,946,992	+1.02(+1.24%)
Jun 12, 2020	84.18	84.93	81.62	82.74	204,898,992	+0.32(+0.39%)
Jun 11, 2020	85.30	85.73	81.92	82.41	206,083,152	-3.55(-4.13%)
Jun 10, 2020	84.96	86.64	84.52	85.96	170,369,552	+1.96(+2.33%)
Jun 09, 2020	81.11	84.40	81.08	84.00	151,143,664	+2.57(+3.16%)
Jun 08, 2020	80.65	81.47	79.93	81.43	97,869,320	+0.48(+0.59%)
Jun 05, 2020	78.96	81.01	78.93	80.95	140,509,360	+2.24(+2.85%)
Jun 04, 2020	79.22	79.52	78.33	78.71	89,584,272	-0.68(-0.86%)
Jun 03, 2020	79.28	79.66	78.71	79.39	106,905,264	+0.43(+0.55%)
Jun 02, 2020	78.33	78.98	77.88	78.96	89,536,984	+0.36(+0.46%)

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.