Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	254.59	256.02	253.37	255.10	386,298	-0.01(-0.00%)
Jul 29, 2021	253.98	255.84	253.38	255.11	469,057	+1.66(+0.66%)
Jul 28, 2021	253.43	253.98	249.60	253.45	614,859	+0.61(+0.24%)
Jul 27, 2021	249.49	252.90	248.68	252.84	632,973	+3.11(+1.25%)
Jul 26, 2021	247.09	249.80	246.45	249.73	410,667	+2.00(+0.81%)
Jul 23, 2021	245.82	248.42	245.08	247.73	1,258,320	+3.28(+1.34%)
Jul 22, 2021	251.68	251.68	240.32	244.45	982,556	-5.21(-2.09%)
Jul 21, 2021	250.53	252.45	248.40	249.66	645,025	-1.51(-0.60%)
Jul 20, 2021	244.67	252.21	244.28	251.17	716,465	+7.68(+3.16%)
Jul 19, 2021	247.40	248.16	241.42	243.48	679,344	-5.78(-2.32%)
Jul 16, 2021	245.41	249.57	245.41	249.26	692,205	+3.85(+1.57%)
Jul 15, 2021	240.54	245.83	240.21	245.41	543,067	+3.33(+1.37%)
Jul 14, 2021	240.64	243.34	240.03	242.08	553,630	+2.19(+0.91%)
Jul 13, 2021	241.80	242.80	239.41	239.89	334,821	-2.14(-0.89%)
Jul 12, 2021	243.48	243.48	240.34	242.03	497,420	-1.26(-0.52%)
Jul 09, 2021	240.85	243.42	240.27	243.30	494,373	+3.52(+1.47%)
Jul 08, 2021	239.44	242.25	237.69	239.77	470,257	-3.21(-1.32%)
Jul 07, 2021	240.89	243.60	240.32	242.98	757,422	+2.28(+0.95%)
Jul 06, 2021	237.82	241.35	236.10	240.70	685,804	+3.47(+1.46%)
Jul 02, 2021	236.05	239.14	236.05	237.23	627,722	+1.15(+0.49%)
Jul 01, 2021	235.44	237.80	234.13	236.08	691,073	+1.62(+0.69%)
Jun 30, 2021	234.22	235.40	232.76	234.46	534,757	+0.19(+0.08%)
Jun 29, 2021	230.97	234.72	230.07	234.26	532,942	+1.82(+0.78%)
Jun 28, 2021	234.08	234.28	231.81	232.44	563,862	-1.51(-0.64%)
Jun 25, 2021	234.50	237.66	233.79	233.95	2,135,470	-0.19(-0.08%)
Jun 24, 2021	231.58	234.21	230.12	234.13	415,313	+4.36(+1.90%)
Jun 23, 2021	232.84	232.84	229.00	229.78	804,236	-3.31(-1.42%)
Jun 22, 2021	233.96	234.60	231.52	233.09	707,435	-0.60(-0.26%)
Jun 21, 2021	228.93	233.96	227.46	233.68	494,223	+5.79(+2.54%)
Jun 18, 2021	228.40	229.11	226.66	227.89	762,170	-1.42(-0.62%)
Jun 17, 2021	225.81	229.92	224.42	229.31	488,092	+3.28(+1.45%)
Jun 16, 2021	226.74	227.07	224.88	226.03	503,942	-0.52(-0.23%)
Jun 15, 2021	224.53	227.22	222.67	226.55	340,714	+2.53(+1.13%)
Jun 14, 2021	225.10	226.65	222.89	224.02	820,156	-2.07(-0.91%)
Jun 11, 2021	224.57	226.19	223.71	226.09	407,256	+1.91(+0.85%)
Jun 10, 2021	224.51	224.89	222.28	224.18	282,151	+0.36(+0.16%)
Jun 09, 2021	225.22	227.37	223.35	223.82	462,794	-1.07(-0.47%)
Jun 08, 2021	224.40	225.11	221.50	224.88	610,386	+0.99(+0.44%)
Jun 07, 2021	228.66	228.92	222.32	223.89	999,662	-4.58(-2.01%)
Jun 04, 2021	225.76	228.97	224.84	228.47	436,433	+4.33(+1.93%)
Jun 03, 2021	225.29	225.76	223.34	224.15	601,212	-2.51(-1.11%)
Jun 02, 2021	229.03	229.64	226.49	226.66	604,059	-1.52(-0.67%)
Jun 01, 2021	231.67	232.17	227.73	228.18	450,403	-1.90(-0.83%)
May 28, 2021	230.92	232.83	229.99	230.08	559,381	-0.46(-0.20%)
May 27, 2021	229.82	230.70	227.38	230.54	1,419,973	+2.24(+0.98%)
May 26, 2021	230.41	230.85	227.28	228.30	792,989	-1.67(-0.73%)
May 25, 2021	232.44	233.94	229.87	229.97	1,079,684	-2.52(-1.08%)
May 24, 2021	233.45	234.19	230.79	232.49	440,158	+0.74(+0.32%)
May 21, 2021	228.51	231.99	226.60	231.75	898,907	+3.73(+1.64%)
May 20, 2021	228.90	229.82	224.46	228.01	765,138	-0.12(-0.05%)
May 19, 2021	227.93	228.33	223.90	228.13	565,178	-0.23(-0.10%)
May 18, 2021	233.38	233.49	228.34	228.35	665,723	-3.94(-1.70%)
May 17, 2021	233.42	233.71	230.39	232.29	447,501	-1.68(-0.72%)
May 14, 2021	231.56	234.49	230.80	233.97	477,779	+2.34(+1.01%)
May 13, 2021	227.67	231.91	227.54	231.64	638,068	+3.71(+1.63%)
May 12, 2021	232.09	232.57	227.63	227.92	620,166	-5.26(-2.25%)
May 11, 2021	232.56	233.47	229.78	233.18	563,839	-0.56(-0.24%)
May 10, 2021	235.09	236.63	233.61	233.74	518,803	-0.38(-0.16%)
May 07, 2021	231.53	234.99	231.07	234.12	770,855	+2.35(+1.01%)
May 06, 2021	234.44	234.44	228.51	231.77	792,285	-2.63(-1.12%)
May 05, 2021	231.63	235.62	230.16	234.40	928,046	+2.78(+1.20%)
May 04, 2021	226.97	231.70	225.94	231.63	712,478	+3.05(+1.33%)

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.