Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	112.10	114.41	111.73	113.41	630,610	+0.32(+0.29%)
Jul 29, 2021	110.05	114.04	108.51	113.08	1,066,264	-1.96(-1.70%)
Jul 28, 2021	114.67	115.68	113.23	115.04	441,959	+0.45(+0.39%)
Jul 27, 2021	113.21	114.81	111.94	114.59	466,908	+0.48(+0.42%)
Jul 26, 2021	114.33	114.93	113.19	114.11	224,440	+0.37(+0.33%)
Jul 23, 2021	114.28	114.57	112.79	113.74	239,617	+0.51(+0.45%)
Jul 22, 2021	113.82	113.95	112.51	113.22	318,219	-0.86(-0.76%)
Jul 21, 2021	112.69	115.01	112.35	114.09	422,692	+2.49(+2.24%)
Jul 20, 2021	107.58	111.92	107.18	111.59	840,848	+4.12(+3.83%)
Jul 19, 2021	107.67	109.46	106.71	107.48	645,117	-3.37(-3.04%)
Jul 16, 2021	113.77	113.97	110.71	110.84	610,031	-3.05(-2.67%)
Jul 15, 2021	113.39	114.88	113.12	113.89	479,183	-0.81(-0.70%)
Jul 14, 2021	115.76	116.79	113.72	114.69	560,937	-0.89(-0.77%)
Jul 13, 2021	118.31	118.31	115.56	115.59	559,719	-2.98(-2.51%)
Jul 12, 2021	115.74	118.71	115.67	118.56	368,758	+1.24(+1.06%)
Jul 09, 2021	115.98	117.50	115.58	117.32	309,884	+3.61(+3.18%)
Jul 08, 2021	114.12	115.19	112.57	113.71	425,380	-2.86(-2.45%)
Jul 07, 2021	114.79	117.08	114.24	116.56	403,267	+0.97(+0.84%)
Jul 06, 2021	117.85	118.07	114.08	115.60	565,000	-2.82(-2.38%)
Jul 02, 2021	119.14	119.57	117.61	118.41	330,880	-0.72(-0.60%)
Jul 01, 2021	119.36	119.89	118.67	119.13	388,804	+0.90(+0.76%)
Jun 30, 2021	115.46	118.71	115.40	118.23	585,970	+2.16(+1.86%)
Jun 29, 2021	117.79	118.21	115.84	116.07	376,709	-0.30(-0.25%)
Jun 28, 2021	117.88	117.88	114.90	116.36	562,500	-1.60(-1.36%)
Jun 25, 2021	118.77	119.07	117.75	117.97	842,867	+0.06(+0.05%)
Jun 24, 2021	116.21	119.04	115.34	117.91	480,013	+2.47(+2.14%)
Jun 23, 2021	114.78	116.15	113.99	115.44	364,632	+0.85(+0.74%)
Jun 22, 2021	114.01	115.22	112.40	114.59	490,413	+0.58(+0.51%)
Jun 21, 2021	112.35	115.31	112.28	114.01	663,430	+3.10(+2.80%)
Jun 18, 2021	110.43	112.60	110.08	110.91	805,916	-1.63(-1.45%)
Jun 17, 2021	118.56	118.73	110.40	112.54	1,113,020	-6.17(-5.20%)
Jun 16, 2021	120.12	120.62	117.68	118.72	502,378	-2.29(-1.89%)
Jun 15, 2021	121.53	121.53	119.85	121.00	403,537	-0.11(-0.09%)
Jun 14, 2021	121.89	122.57	120.31	121.11	523,857	-1.38(-1.13%)
Jun 11, 2021	122.48	122.70	120.90	122.49	399,189	+1.09(+0.90%)
Jun 10, 2021	124.02	124.45	121.36	121.40	557,349	-1.30(-1.06%)
Jun 09, 2021	123.79	124.98	122.53	122.70	395,310	-1.26(-1.02%)
Jun 08, 2021	123.17	124.67	121.52	123.96	589,487	+0.64(+0.52%)
Jun 07, 2021	125.10	125.22	123.07	123.33	538,993	-1.36(-1.09%)
Jun 04, 2021	124.65	125.00	123.47	124.68	1,089,134	+1.88(+1.53%)
Jun 03, 2021	122.48	123.90	121.25	122.81	931,274	-0.59(-0.48%)
Jun 02, 2021	125.94	126.06	122.44	123.39	642,853	-2.42(-1.92%)
Jun 01, 2021	126.16	127.09	125.03	125.81	629,185	+1.13(+0.91%)
May 28, 2021	125.56	125.56	123.62	124.68	366,340	-0.27(-0.21%)
May 27, 2021	125.69	126.34	124.44	124.95	428,454	+1.10(+0.89%)
May 26, 2021	123.92	125.25	123.05	123.85	401,679	+0.50(+0.41%)
May 25, 2021	124.73	125.82	122.96	123.35	398,878	-1.53(-1.22%)
May 24, 2021	125.78	125.88	124.28	124.87	374,620	-0.14(-0.11%)
May 21, 2021	125.46	126.98	124.21	125.02	487,285	+0.58(+0.47%)
May 20, 2021	126.17	126.47	123.92	124.44	433,090	-1.75(-1.38%)
May 19, 2021	126.16	126.20	123.53	126.18	559,954	-0.98(-0.77%)
May 18, 2021	129.89	130.40	127.16	127.16	874,421	-2.72(-2.10%)
May 17, 2021	128.40	130.21	126.67	129.88	525,520	+1.48(+1.15%)
May 14, 2021	127.34	128.98	126.56	128.40	492,690	+1.92(+1.51%)
May 13, 2021	122.00	127.78	121.65	126.49	956,312	+4.29(+3.51%)
May 12, 2021	125.77	126.31	121.92	122.20	391,555	-3.20(-2.55%)
May 11, 2021	123.46	126.16	122.07	125.40	663,126	-0.48(-0.38%)
May 10, 2021	127.48	129.11	125.75	125.88	325,226	-0.89(-0.70%)
May 07, 2021	124.57	127.14	123.33	126.77	938,653	+1.64(+1.31%)
May 06, 2021	123.04	125.25	122.58	125.13	349,116	+2.01(+1.63%)
May 05, 2021	121.72	123.46	119.78	123.13	401,033	+2.56(+2.12%)
May 04, 2021	120.50	122.40	120.23	120.57	575,691	-0.37(-0.31%)

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.