Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	85.20	85.40	84.90	85.39	28,624,400	+0.16(+0.19%)
Jul 30, 2020	84.78	85.27	84.74	85.23	54,812,208	+0.18(+0.21%)
Jul 29, 2020	84.84	85.11	84.70	85.05	18,012,962	+0.47(+0.56%)
Jul 28, 2020	84.72	84.80	84.50	84.58	14,862,931	-0.22(-0.26%)
Jul 27, 2020	84.73	84.82	84.51	84.80	12,931,726	+0.20(+0.24%)
Jul 24, 2020	84.34	84.69	84.30	84.60	14,977,500	+0.08(+0.09%)
Jul 23, 2020	84.57	84.61	83.97	84.52	28,434,894	-0.06(-0.07%)
Jul 22, 2020	84.50	84.62	84.34	84.58	15,251,425	+0.17(+0.20%)
Jul 21, 2020	84.30	84.58	84.27	84.41	22,332,000	+0.39(+0.46%)
Jul 20, 2020	83.59	84.06	83.51	84.02	16,701,639	+0.50(+0.60%)
Jul 17, 2020	83.48	83.55	83.21	83.52	22,863,900	+0.23(+0.28%)
Jul 16, 2020	83.16	83.30	83.08	83.29	17,570,444	+0.08(+0.10%)
Jul 15, 2020	83.24	83.31	82.91	83.21	21,291,258	+0.47(+0.57%)
Jul 14, 2020	82.04	82.78	82.04	82.74	31,920,228	+0.70(+0.85%)
Jul 13, 2020	82.80	82.91	82.03	82.04	20,039,312	-0.45(-0.55%)
Jul 10, 2020	82.07	82.54	81.98	82.49	17,903,300	+0.28(+0.34%)
Jul 09, 2020	82.39	82.46	81.83	82.21	21,655,596	-0.18(-0.22%)
Jul 08, 2020	82.13	82.50	82.12	82.39	21,155,720	+0.22(+0.27%)
Jul 07, 2020	82.63	82.84	82.13	82.17	22,406,028	-0.55(-0.66%)
Jul 06, 2020	82.62	82.74	82.41	82.72	22,886,508	+0.59(+0.72%)
Jul 02, 2020	82.24	82.51	81.97	82.13	30,623,300	+0.60(+0.74%)
Jul 01, 2020	81.41	81.77	81.41	81.53	28,798,984	-0.09(-0.11%)
Jun 30, 2020	81.15	81.80	81.08	81.62	40,554,024	+0.74(+0.91%)
Jun 29, 2020	81.44	81.45	80.48	80.88	76,539,440	-0.46(-0.57%)
Jun 26, 2020	82.01	82.01	81.23	81.34	33,705,800	-0.78(-0.95%)
Jun 25, 2020	81.87	82.17	81.49	82.12	31,159,728	+0.03(+0.04%)
Jun 24, 2020	82.68	82.78	81.54	82.09	43,720,872	-0.85(-1.02%)
Jun 23, 2020	83.11	83.14	82.89	82.94	17,438,040	+0.12(+0.14%)
Jun 22, 2020	82.87	83.03	82.69	82.82	21,535,952	-0.06(-0.07%)
Jun 19, 2020	83.32	83.37	82.70	82.88	32,037,700	-0.28(-0.34%)
Jun 18, 2020	82.96	83.21	82.83	83.16	22,223,604	-0.03(-0.04%)
Jun 17, 2020	83.52	83.62	83.15	83.19	17,066,680	-0.39(-0.47%)
Jun 16, 2020	84.25	84.33	83.31	83.58	40,976,736	+0.34(+0.41%)
Jun 15, 2020	81.90	83.78	81.72	83.24	39,431,992	+0.80(+0.97%)
Jun 12, 2020	82.74	82.87	81.85	82.44	36,156,700	+0.81(+0.99%)
Jun 11, 2020	82.58	82.62	81.47	81.63	48,794,472	-2.15(-2.57%)
Jun 10, 2020	83.79	84.22	83.26	83.78	36,662,976	-0.12(-0.14%)
Jun 09, 2020	84.11	84.15	83.58	83.90	28,412,360	-0.66(-0.78%)
Jun 08, 2020	84.66	84.68	84.35	84.56	20,492,882	+0.10(+0.12%)
Jun 05, 2020	84.57	85.03	84.40	84.46	35,306,600	+0.79(+0.94%)
Jun 04, 2020	83.84	83.98	83.52	83.67	36,405,836	-0.26(-0.31%)
Jun 03, 2020	83.88	84.38	83.78	83.93	35,990,980	+0.39(+0.47%)
Jun 02, 2020	82.72	83.58	82.62	83.54	35,930,932	+0.82(+0.99%)
Jun 01, 2020	81.94	82.75	81.82	82.72	46,989,104	+0.30(+0.36%)
May 29, 2020	82.05	82.62	81.88	82.42	32,286,000	+0.33(+0.40%)
May 28, 2020	82.13	82.55	81.94	82.09	23,282,660	+0.08(+0.10%)
May 27, 2020	82.42	82.45	81.66	82.01	24,905,040	+0.17(+0.21%)
May 26, 2020	81.83	82.16	81.18	81.84	27,673,606	+0.61(+0.75%)
May 22, 2020	80.95	81.33	80.81	81.23	11,311,899	+0.20(+0.25%)
May 21, 2020	81.03	81.23	80.80	81.03	23,307,268	-0.02(-0.02%)
May 20, 2020	80.62	81.25	80.55	81.05	36,053,768	+0.85(+1.06%)
May 19, 2020	80.04	80.43	79.89	80.20	18,484,896	+0.10(+0.12%)
May 18, 2020	79.96	80.16	79.66	80.10	31,902,008	+1.39(+1.77%)
May 15, 2020	78.37	78.84	78.17	78.71	34,133,300	+0.11(+0.14%)
May 14, 2020	78.46	78.90	77.98	78.60	30,429,306	-0.27(-0.34%)
May 13, 2020	79.35	79.42	78.74	78.87	29,961,722	-0.42(-0.53%)
May 12, 2020	79.91	80.00	79.29	79.29	25,332,370	-0.10(-0.13%)
May 11, 2020	79.58	79.72	79.34	79.39	14,285,149	-0.36(-0.45%)
May 08, 2020	79.33	79.76	79.27	79.75	21,813,200	+0.75(+0.95%)
May 07, 2020	79.20	79.71	78.97	79.00	19,581,670	+0.20(+0.25%)
May 06, 2020	79.33	79.42	78.77	78.80	18,823,272	-0.45(-0.57%)
May 05, 2020	78.82	79.25	78.81	79.25	26,484,134	+0.68(+0.87%)
May 04, 2020	78.53	78.87	78.20	78.57	20,400,740	-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.