Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	84.10	84.32	83.77	84.27	11,466,232	+0.12(+0.14%)
Jul 30, 2020	83.76	84.17	83.66	84.15	24,766,496	+0.25(+0.30%)
Jul 29, 2020	83.63	83.97	83.55	83.90	5,913,478	+0.50(+0.60%)
Jul 28, 2020	83.65	83.66	83.35	83.40	6,277,087	-0.26(-0.31%)
Jul 27, 2020	83.56	83.66	83.37	83.66	5,008,478	+0.21(+0.26%)
Jul 24, 2020	83.30	83.54	83.14	83.45	10,170,230	+0.14(+0.17%)
Jul 23, 2020	83.39	83.46	82.80	83.31	9,779,405	-0.13(-0.15%)
Jul 22, 2020	83.27	83.44	83.19	83.43	6,323,799	+0.21(+0.25%)
Jul 21, 2020	83.13	83.38	83.05	83.23	8,123,550	+0.37(+0.45%)
Jul 20, 2020	82.40	82.88	82.34	82.85	4,227,556	+0.49(+0.60%)
Jul 17, 2020	82.25	82.40	82.02	82.36	5,570,769	+0.29(+0.36%)
Jul 16, 2020	81.97	82.11	81.88	82.07	11,029,008	+0.07(+0.09%)
Jul 15, 2020	81.92	82.05	81.72	81.99	6,958,422	+0.51(+0.62%)
Jul 14, 2020	80.72	81.50	80.72	81.49	11,917,576	+0.77(+0.95%)
Jul 13, 2020	81.40	81.62	80.71	80.72	8,679,272	-0.41(-0.50%)
Jul 10, 2020	80.80	81.21	80.68	81.12	7,339,647	+0.25(+0.31%)
Jul 09, 2020	81.10	81.11	80.47	80.87	9,355,343	-0.25(-0.31%)
Jul 08, 2020	80.93	81.16	80.85	81.12	6,681,295	+0.20(+0.25%)
Jul 07, 2020	81.30	81.50	80.83	80.92	7,103,173	-0.44(-0.55%)
Jul 06, 2020	81.20	81.41	81.10	81.37	9,310,846	+0.57(+0.71%)
Jul 02, 2020	80.97	81.13	80.63	80.80	14,123,578	+0.61(+0.76%)
Jul 01, 2020	80.06	80.37	80.06	80.18	11,556,719	+0.23(+0.29%)
Jun 30, 2020	79.46	80.12	79.42	79.95	13,928,001	+0.81(+1.03%)
Jun 29, 2020	79.84	79.87	78.78	79.14	45,618,796	-0.66(-0.82%)
Jun 26, 2020	80.41	80.41	79.66	79.80	7,744,769	-0.74(-0.91%)
Jun 25, 2020	80.49	80.59	80.01	80.53	15,789,314	-0.06(-0.07%)
Jun 24, 2020	81.22	81.24	80.01	80.59	15,033,209	-0.88(-1.08%)
Jun 23, 2020	81.60	81.61	81.38	81.46	6,155,438	+0.13(+0.17%)
Jun 22, 2020	81.42	81.54	81.22	81.33	10,249,739	-0.13(-0.16%)
Jun 19, 2020	81.90	81.90	81.24	81.46	8,146,981	-0.10(-0.13%)
Jun 18, 2020	81.50	81.73	81.37	81.56	7,647,782	-0.24(-0.30%)
Jun 17, 2020	82.04	82.14	81.73	81.80	10,025,505	-0.19(-0.23%)
Jun 16, 2020	82.49	82.56	81.71	81.99	15,283,699	+0.59(+0.73%)
Jun 15, 2020	80.35	81.97	80.12	81.40	14,652,718	+0.56(+0.69%)
Jun 12, 2020	81.07	81.28	80.26	80.84	15,947,547	+0.81(+1.01%)
Jun 11, 2020	81.04	81.08	79.90	80.03	13,722,465	-2.09(-2.55%)
Jun 10, 2020	82.02	82.56	81.70	82.13	12,017,989	-0.13(-0.16%)
Jun 09, 2020	82.43	82.49	81.95	82.26	18,557,158	-0.54(-0.65%)
Jun 08, 2020	82.89	82.89	82.60	82.80	10,552,022	+0.12(+0.14%)
Jun 05, 2020	82.81	83.20	82.66	82.68	8,785,663	+0.85(+1.03%)
Jun 04, 2020	82.09	82.09	81.69	81.84	7,195,936	-0.27(-0.33%)
Jun 03, 2020	81.94	82.31	81.85	82.10	14,053,613	+0.52(+0.64%)
Jun 02, 2020	80.96	81.62	80.68	81.58	12,164,390	+0.82(+1.02%)
Jun 01, 2020	80.10	80.77	79.97	80.76	13,876,052	+0.53(+0.66%)
May 29, 2020	79.85	80.38	79.67	80.23	12,906,871	+0.38(+0.47%)
May 28, 2020	79.95	80.30	79.74	79.85	16,480,877	+0.05(+0.06%)
May 27, 2020	80.13	80.15	79.40	79.81	7,936,131	+0.24(+0.30%)
May 26, 2020	79.47	79.84	78.82	79.57	10,050,770	+0.68(+0.86%)
May 22, 2020	78.64	78.98	78.45	78.89	7,725,258	+0.26(+0.33%)
May 21, 2020	78.66	78.84	78.44	78.64	12,251,484	-0.02(-0.02%)
May 20, 2020	78.26	78.83	78.16	78.65	12,247,295	+0.85(+1.09%)
May 19, 2020	77.69	78.04	77.53	77.80	11,991,117	+0.09(+0.12%)
May 18, 2020	77.60	77.75	77.31	77.71	11,040,534	+1.30(+1.70%)
May 15, 2020	76.09	76.53	75.91	76.41	11,389,201	+0.04(+0.05%)
May 14, 2020	76.26	76.61	75.73	76.37	11,615,374	-0.21(-0.28%)
May 13, 2020	77.10	77.15	76.42	76.58	11,408,035	-0.46(-0.59%)
May 12, 2020	77.60	77.63	77.02	77.04	10,244,161	-0.04(-0.05%)
May 11, 2020	77.24	77.39	77.07	77.08	4,935,952	-0.33(-0.43%)
May 08, 2020	76.99	77.42	76.91	77.41	10,901,573	+0.75(+0.97%)
May 07, 2020	77.01	77.27	76.61	76.66	5,798,166	+0.20(+0.26%)
May 06, 2020	76.87	77.01	76.46	76.46	8,865,837	-0.29(-0.38%)
May 05, 2020	76.50	76.87	76.43	76.75	9,044,562	+0.59(+0.77%)
May 04, 2020	76.13	76.34	75.87	76.17	7,213,702	-0.11(-0.14%)

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.