Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	116.38	117.69	116.13	117.02	878,211	+0.81(+0.69%)
Aug 28, 2020	114.14	116.25	114.00	116.22	687,072	+2.40(+2.11%)
Aug 27, 2020	114.81	115.18	110.79	113.82	1,555,890	-4.91(-4.14%)
Aug 26, 2020	115.51	119.09	115.37	118.73	1,071,113	+3.20(+2.77%)
Aug 25, 2020	114.66	115.94	114.54	115.53	666,899	+0.99(+0.87%)
Aug 24, 2020	117.03	117.55	114.07	114.54	707,861	-1.67(-1.44%)
Aug 21, 2020	116.09	116.64	115.92	116.21	816,036	+0.13(+0.11%)
Aug 20, 2020	116.31	116.61	115.59	116.08	537,343	-0.91(-0.78%)
Aug 19, 2020	117.92	118.19	116.58	116.99	893,883	-0.35(-0.30%)
Aug 18, 2020	119.05	119.29	117.06	117.34	1,121,895	-1.62(-1.36%)
Aug 17, 2020	118.14	119.56	117.89	118.96	998,932	+1.41(+1.20%)
Aug 14, 2020	119.05	119.34	116.96	117.55	372,809	-1.74(-1.46%)
Aug 13, 2020	119.16	119.84	118.30	119.29	765,427	+0.13(+0.11%)
Aug 12, 2020	117.52	119.84	117.05	119.16	540,468	+2.15(+1.84%)
Aug 11, 2020	117.76	118.50	116.79	117.01	596,589	-0.89(-0.75%)
Aug 10, 2020	118.48	119.04	117.76	117.90	717,250	-0.73(-0.61%)
Aug 07, 2020	118.33	119.17	117.95	118.62	773,484	+0.28(+0.24%)
Aug 06, 2020	121.35	121.85	117.51	118.34	1,147,461	-3.02(-2.49%)
Aug 05, 2020	121.06	122.48	120.47	121.37	943,780	+1.26(+1.05%)
Aug 04, 2020	120.55	121.61	119.22	120.10	874,881	-0.94(-0.78%)
Aug 03, 2020	118.95	121.20	118.79	121.05	1,337,212	+2.84(+2.41%)
Jul 31, 2020	118.25	118.31	116.34	118.20	907,075	+0.10(+0.08%)
Jul 30, 2020	118.14	119.22	117.59	118.11	776,402	-0.83(-0.69%)
Jul 29, 2020	118.10	120.72	116.53	118.93	3,094,643	+6.61(+5.89%)
Jul 28, 2020	113.79	115.12	112.04	112.32	1,288,872	-1.97(-1.72%)
Jul 27, 2020	110.37	114.74	110.33	114.29	1,303,406	+4.57(+4.17%)
Jul 24, 2020	110.71	110.77	108.89	109.72	677,414	-1.65(-1.48%)
Jul 23, 2020	111.55	112.81	110.90	111.37	434,798	+0.01(+0.01%)
Jul 22, 2020	110.81	112.47	110.57	111.36	960,878	+0.43(+0.38%)
Jul 21, 2020	109.81	112.29	109.35	110.93	1,033,221	+1.77(+1.62%)
Jul 20, 2020	108.70	110.24	108.28	109.16	707,015	+0.83(+0.76%)
Jul 17, 2020	108.64	109.92	108.33	108.33	871,967	+0.04(+0.04%)
Jul 16, 2020	108.76	108.76	107.26	108.29	1,289,116	+0.04(+0.04%)
Jul 15, 2020	107.61	108.71	106.41	108.25	1,589,764	+2.20(+2.07%)
Jul 14, 2020	103.73	106.39	103.28	106.06	1,808,101	+2.25(+2.16%)
Jul 13, 2020	102.25	105.82	102.14	103.81	1,779,664	+3.01(+2.99%)
Jul 10, 2020	102.78	102.78	100.33	100.80	542,360	-1.60(-1.56%)
Jul 09, 2020	101.68	103.32	101.50	102.40	1,016,306	+0.67(+0.65%)
Jul 08, 2020	99.55	101.84	99.45	101.74	1,013,727	+2.74(+2.77%)
Jul 07, 2020	98.70	99.78	98.37	99.00	578,484	-0.44(-0.44%)
Jul 06, 2020	98.13	100.02	98.09	99.43	740,634	+2.14(+2.20%)
Jul 02, 2020	97.06	98.77	97.03	97.30	753,647	+0.84(+0.88%)
Jul 01, 2020	97.36	97.87	95.91	96.45	742,032	-0.99(-1.02%)
Jun 30, 2020	94.99	97.86	94.45	97.45	1,180,036	+2.34(+2.47%)
Jun 29, 2020	94.14	95.57	93.33	95.10	566,568	+1.79(+1.92%)
Jun 26, 2020	95.31	96.00	92.62	93.31	1,204,004	-1.99(-2.08%)
Jun 25, 2020	94.96	95.59	93.13	95.30	691,927	-0.04(-0.04%)
Jun 24, 2020	98.06	98.06	94.04	95.34	794,611	-3.21(-3.26%)
Jun 23, 2020	98.22	99.40	97.23	98.55	1,052,229	+1.15(+1.18%)
Jun 22, 2020	97.47	98.11	96.35	97.40	572,350	-0.32(-0.33%)
Jun 19, 2020	98.50	98.78	97.21	97.71	968,659	+0.37(+0.38%)
Jun 18, 2020	97.08	97.86	96.43	97.35	535,107	-0.61(-0.62%)
Jun 17, 2020	98.72	98.81	97.56	97.95	503,535	-0.28(-0.28%)
Jun 16, 2020	100.54	100.54	97.37	98.23	849,289	+0.61(+0.62%)
Jun 15, 2020	94.59	97.78	93.92	97.62	835,718	+1.12(+1.16%)
Jun 12, 2020	98.04	98.31	94.13	96.50	957,989	+0.63(+0.65%)
Jun 11, 2020	100.61	100.61	95.85	95.88	1,556,090	-6.47(-6.32%)
Jun 10, 2020	102.27	102.86	101.49	102.34	733,180	+0.58(+0.57%)
Jun 09, 2020	104.23	104.23	101.72	101.77	643,774	-2.85(-2.73%)
Jun 08, 2020	102.80	104.88	102.80	104.62	867,090	+0.90(+0.87%)
Jun 05, 2020	103.12	105.01	102.40	103.72	772,974	+1.37(+1.34%)
Jun 04, 2020	102.43	103.05	101.77	102.34	551,571	-0.83(-0.81%)
Jun 03, 2020	101.33	104.03	101.33	103.18	943,343	+1.93(+1.90%)
Jun 02, 2020	101.95	102.19	99.67	101.25	1,113,262	-0.04(-0.04%)

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.