Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	121.26	121.44	117.14	119.44	516,800	-2.16(-1.78%)
Jul 30, 2020	113.00	122.35	111.01	121.60	1,050,651	+10.70(+9.65%)
Jul 29, 2020	110.73	112.64	110.36	110.90	471,601	+0.86(+0.78%)
Jul 28, 2020	113.00	114.75	109.95	110.04	436,479	-3.47(-3.06%)
Jul 27, 2020	112.90	114.60	112.05	113.51	434,069	+0.74(+0.66%)
Jul 24, 2020	112.28	114.26	111.17	112.77	401,200	+0.56(+0.50%)
Jul 23, 2020	114.59	115.28	111.75	112.21	331,579	-1.92(-1.68%)
Jul 22, 2020	114.70	115.65	113.28	114.13	238,839	-0.85(-0.74%)
Jul 21, 2020	116.78	117.15	114.69	114.98	239,442	-1.02(-0.88%)
Jul 20, 2020	114.51	116.80	114.51	116.00	371,531	+1.94(+1.70%)
Jul 17, 2020	114.09	114.12	112.64	114.06	244,100	+0.46(+0.40%)
Jul 16, 2020	112.80	114.23	111.78	113.60	319,748	+0.71(+0.63%)
Jul 15, 2020	111.57	113.32	110.34	112.89	278,331	+2.77(+2.52%)
Jul 14, 2020	108.79	110.37	107.19	110.12	330,529	+0.58(+0.53%)
Jul 13, 2020	112.12	112.79	109.43	109.54	280,085	-1.76(-1.58%)
Jul 10, 2020	113.61	113.69	110.16	111.30	541,700	-2.64(-2.32%)
Jul 09, 2020	112.57	114.15	111.16	113.94	401,388	+1.41(+1.25%)
Jul 08, 2020	112.02	113.60	111.08	112.53	443,244	+0.51(+0.46%)
Jul 07, 2020	114.53	115.47	111.88	112.02	438,869	-3.09(-2.68%)
Jul 06, 2020	119.38	119.67	114.66	115.11	443,753	-2.96(-2.51%)
Jul 02, 2020	116.40	118.94	115.78	118.07	436,800	+2.69(+2.33%)
Jul 01, 2020	115.08	116.39	113.30	115.38	453,057	+0.83(+0.72%)
Jun 30, 2020	112.16	115.33	111.72	114.55	925,606	+2.91(+2.61%)
Jun 29, 2020	113.80	113.80	108.05	111.64	775,116	-0.82(-0.73%)
Jun 26, 2020	105.38	113.39	104.27	112.46	4,751,200	+7.42(+7.06%)
Jun 25, 2020	101.77	105.36	101.42	105.04	807,831	+3.11(+3.05%)
Jun 24, 2020	104.24	105.12	101.78	101.93	577,907	-2.85(-2.72%)
Jun 23, 2020	105.58	107.46	104.27	104.78	477,357	-1.22(-1.15%)
Jun 22, 2020	103.69	106.17	102.94	106.00	453,428	+1.89(+1.82%)
Jun 19, 2020	107.82	108.40	103.86	104.11	803,200	-2.77(-2.59%)
Jun 18, 2020	105.76	107.27	105.76	106.88	716,642	+0.50(+0.47%)
Jun 17, 2020	104.78	107.00	103.58	106.38	810,170	+2.13(+2.04%)
Jun 16, 2020	106.80	107.49	103.37	104.25	431,082	-0.08(-0.08%)
Jun 15, 2020	104.31	106.01	102.76	104.33	593,633	-1.51(-1.43%)
Jun 12, 2020	111.63	111.63	103.23	105.84	805,000	-3.28(-3.01%)
Jun 11, 2020	109.19	111.44	108.55	109.12	637,177	-2.04(-1.84%)
Jun 10, 2020	112.42	113.71	109.61	111.16	462,726	-1.17(-1.04%)
Jun 09, 2020	114.65	114.65	110.82	112.33	506,874	-2.87(-2.49%)
Jun 08, 2020	113.16	117.22	112.24	115.20	414,366	+1.38(+1.21%)
Jun 05, 2020	121.84	122.59	113.41	113.82	712,000	-6.56(-5.45%)
Jun 04, 2020	124.28	125.81	119.47	120.38	502,197	-4.94(-3.94%)
Jun 03, 2020	121.67	125.75	119.63	125.32	657,469	+4.60(+3.81%)
Jun 02, 2020	120.00	121.38	118.51	120.72	432,070	+1.12(+0.94%)
Jun 01, 2020	120.78	121.40	118.61	119.60	442,399	-0.86(-0.71%)
May 29, 2020	121.54	123.82	118.48	120.46	423,700	-1.63(-1.34%)
May 28, 2020	122.00	123.39	119.78	122.09	331,012	+0.97(+0.80%)
May 27, 2020	120.96	121.56	116.15	121.12	568,534	+1.36(+1.14%)
May 26, 2020	118.15	121.31	117.42	119.76	387,913	+4.36(+3.78%)
May 22, 2020	115.17	116.05	113.99	115.40	251,500	+0.18(+0.16%)
May 21, 2020	115.07	116.05	114.59	115.22	262,287	-0.12(-0.10%)
May 20, 2020	119.10	119.44	114.88	115.34	302,645	-1.95(-1.66%)
May 19, 2020	121.65	123.85	117.15	117.29	313,878	-5.11(-4.17%)
May 18, 2020	117.82	123.23	117.82	122.40	446,753	+7.46(+6.49%)
May 15, 2020	115.82	116.81	114.70	114.94	580,700	-0.38(-0.33%)
May 14, 2020	116.19	116.85	113.29	115.32	725,631	-1.98(-1.69%)
May 13, 2020	117.79	119.32	116.65	117.30	389,197	-0.80(-0.68%)
May 12, 2020	122.99	123.56	118.01	118.10	356,263	-4.52(-3.69%)
May 11, 2020	122.18	125.11	121.79	122.62	390,961	-0.82(-0.66%)
May 08, 2020	124.51	126.15	122.60	123.44	246,500	+0.16(+0.13%)
May 07, 2020	122.24	123.97	121.72	123.28	208,454	+2.03(+1.67%)
May 06, 2020	126.87	128.31	121.19	121.25	432,503	-4.21(-3.36%)
May 05, 2020	127.79	130.18	125.33	125.46	241,129	-1.54(-1.21%)
May 04, 2020	123.78	127.08	121.92	127.00	309,830	+2.01(+1.61%)

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.