Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	82.90	85.12	82.72	85.01	2,303,515	+2.08(+2.51%)
Jul 30, 2020	83.30	83.91	82.78	82.93	1,901,593	-1.73(-2.04%)
Jul 29, 2020	83.13	85.01	83.07	84.65	1,831,958	+1.56(+1.87%)
Jul 28, 2020	83.48	83.81	82.82	83.10	1,236,756	-0.39(-0.46%)
Jul 27, 2020	84.65	84.80	82.55	83.48	1,815,583	-1.49(-1.76%)
Jul 24, 2020	85.35	85.98	83.66	84.98	2,062,226	-0.28(-0.33%)
Jul 23, 2020	84.06	85.92	84.06	85.26	3,581,373	+1.04(+1.23%)
Jul 22, 2020	82.28	84.44	82.25	84.22	1,916,952	+1.49(+1.81%)
Jul 21, 2020	82.34	83.69	82.20	82.73	1,914,027	+0.84(+1.02%)
Jul 20, 2020	82.19	83.05	81.79	81.89	1,969,208	-0.67(-0.81%)
Jul 17, 2020	82.87	82.93	81.20	82.56	3,635,879	+0.05(+0.07%)
Jul 16, 2020	80.85	83.77	80.74	82.50	2,313,557	+1.33(+1.64%)
Jul 15, 2020	82.79	82.79	80.47	81.17	2,754,649	+0.36(+0.45%)
Jul 14, 2020	79.70	81.43	79.52	80.81	2,745,064	+1.11(+1.39%)
Jul 13, 2020	79.49	80.63	77.78	79.70	3,160,062	+1.38(+1.76%)
Jul 10, 2020	77.67	78.83	77.17	78.32	3,101,446	+1.04(+1.34%)
Jul 09, 2020	79.76	79.96	76.52	77.29	3,571,200	-3.02(-3.76%)
Jul 08, 2020	80.32	81.91	78.97	80.30	5,623,240	-3.13(-3.76%)
Jul 07, 2020	85.61	85.74	83.23	83.44	1,457,372	-2.69(-3.13%)
Jul 06, 2020	86.30	87.19	85.64	86.13	1,611,660	+1.40(+1.65%)
Jul 02, 2020	87.42	87.59	84.54	84.74	2,155,611	-1.30(-1.51%)
Jul 01, 2020	87.11	87.74	85.89	86.03	1,788,827	-1.31(-1.51%)
Jun 30, 2020	86.05	87.97	85.92	87.35	2,042,882	+1.40(+1.62%)
Jun 29, 2020	86.06	86.35	85.18	85.95	1,401,491	+0.77(+0.91%)
Jun 26, 2020	85.10	86.19	84.39	85.18	2,685,158	-1.13(-1.30%)
Jun 25, 2020	84.09	86.35	83.98	86.30	1,834,835	+2.59(+3.10%)
Jun 24, 2020	86.28	86.37	83.65	83.71	3,046,638	-3.34(-3.84%)
Jun 23, 2020	89.09	89.41	86.94	87.05	1,856,945	-0.45(-0.51%)
Jun 22, 2020	88.16	88.78	87.30	87.50	1,627,064	-1.41(-1.59%)
Jun 19, 2020	90.96	90.96	87.82	88.91	4,033,956	-0.02(-0.02%)
Jun 18, 2020	87.77	89.17	87.00	88.93	1,484,717	+0.72(+0.82%)
Jun 17, 2020	89.27	89.74	87.99	88.21	1,739,855	-1.05(-1.18%)
Jun 16, 2020	90.63	91.03	87.55	89.27	2,054,406	+1.16(+1.32%)
Jun 15, 2020	83.83	88.62	83.48	88.10	2,275,162	+1.92(+2.23%)
Jun 12, 2020	87.66	87.81	83.99	86.19	2,441,537	+0.82(+0.96%)
Jun 11, 2020	89.81	90.27	85.36	85.37	2,548,838	-6.48(-7.05%)
Jun 10, 2020	92.74	93.66	91.58	91.84	2,234,947	-1.11(-1.19%)
Jun 09, 2020	94.93	95.35	92.59	92.95	1,837,588	-3.40(-3.53%)
Jun 08, 2020	95.15	96.43	94.35	96.35	2,487,501	+1.37(+1.44%)
Jun 05, 2020	95.87	96.00	92.63	94.98	2,568,789	+3.25(+3.54%)
Jun 04, 2020	89.97	91.94	89.38	91.73	2,198,858	+1.31(+1.44%)
Jun 03, 2020	90.28	90.87	89.80	90.43	1,857,908	+1.27(+1.42%)
Jun 02, 2020	89.52	89.80	88.56	89.16	1,761,139	-0.06(-0.07%)
Jun 01, 2020	88.58	89.69	88.23	89.22	1,777,828	+1.13(+1.29%)
May 29, 2020	87.98	88.28	86.55	88.09	2,345,599	-0.41(-0.46%)
May 28, 2020	88.79	89.44	87.28	88.49	2,146,043	+0.96(+1.10%)
May 27, 2020	86.35	87.55	84.66	87.53	3,027,709	+3.30(+3.91%)
May 26, 2020	87.68	87.88	84.07	84.23	3,078,155	-0.69(-0.81%)
May 22, 2020	84.57	85.14	83.01	84.92	1,686,236	+0.62(+0.73%)
May 21, 2020	86.42	86.72	82.47	84.30	3,318,790	-2.56(-2.95%)
May 20, 2020	88.28	88.61	86.65	86.86	2,665,008	-0.25(-0.29%)
May 19, 2020	88.10	89.01	87.07	87.12	1,318,007	-1.59(-1.79%)
May 18, 2020	88.03	89.59	87.82	88.70	1,799,706	+3.28(+3.84%)
May 15, 2020	83.36	85.63	82.44	85.42	2,723,971	+1.31(+1.55%)
May 14, 2020	81.66	84.32	80.17	84.12	1,887,411	+1.65(+2.00%)
May 13, 2020	86.81	87.22	81.90	82.47	3,124,389	-4.90(-5.61%)
May 12, 2020	91.41	91.85	87.35	87.37	1,824,583	-3.84(-4.21%)
May 11, 2020	89.44	91.73	88.47	91.21	2,321,443	+0.94(+1.04%)
May 08, 2020	91.89	92.07	90.13	90.27	2,476,094	-0.05(-0.06%)
May 07, 2020	91.87	93.19	89.70	90.32	2,689,427	-0.56(-0.62%)
May 06, 2020	91.65	93.40	90.48	90.89	2,759,604	-0.60(-0.66%)
May 05, 2020	90.59	92.53	90.59	91.49	2,240,850	+1.62(+1.80%)
May 04, 2020	88.65	90.22	87.91	89.86	1,728,846	+0.54(+0.60%)

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.