Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	134.70	134.97	133.92	134.39	25,639,110	-1.05(-0.77%)
Jul 29, 2021	135.81	136.32	135.21	135.44	31,742,206	-0.32(-0.23%)
Jul 28, 2021	135.97	137.96	134.94	135.76	95,358,824	+4.18(+3.18%)
Jul 27, 2021	133.92	134.07	129.78	131.57	54,739,128	-2.13(-1.59%)
Jul 26, 2021	133.00	133.91	131.97	133.70	30,616,184	+1.02(+0.77%)
Jul 23, 2021	130.11	133.07	129.48	132.69	41,609,196	+4.58(+3.58%)
Jul 22, 2021	127.53	128.17	127.18	128.10	14,303,551	+0.87(+0.68%)
Jul 21, 2021	125.82	127.28	125.71	127.23	20,950,750	+1.34(+1.06%)
Jul 20, 2021	125.22	126.73	124.04	125.90	26,380,442	+1.63(+1.31%)
Jul 19, 2021	125.78	125.89	123.20	124.27	28,032,042	-2.39(-1.88%)
Jul 16, 2021	127.35	127.50	125.84	126.66	20,475,116	-0.03(-0.03%)
Jul 15, 2021	128.33	128.38	126.22	126.69	24,273,176	-1.23(-0.96%)
Jul 14, 2021	127.64	129.01	127.60	127.92	23,802,774	+0.89(+0.70%)
Jul 13, 2021	126.72	127.74	126.36	127.03	19,292,514	+0.36(+0.29%)
Jul 12, 2021	125.87	126.76	125.30	126.66	17,709,324	+1.45(+1.16%)
Jul 09, 2021	124.72	125.42	124.24	125.21	18,677,816	+0.47(+0.38%)
Jul 08, 2021	124.09	125.28	123.72	124.73	23,837,420	-1.43(-1.13%)
Jul 07, 2021	126.85	126.97	125.84	126.16	24,108,230	+0.28(+0.23%)
Jul 06, 2021	125.34	126.12	124.28	125.88	26,439,888	+0.93(+0.74%)
Jul 02, 2021	122.85	125.06	122.76	124.95	26,066,566	+2.81(+2.30%)
Jul 01, 2021	121.42	122.28	121.23	122.14	18,155,244	+0.35(+0.29%)
Jun 30, 2021	121.69	121.95	121.06	121.79	24,526,844	-0.18(-0.15%)
Jun 29, 2021	122.37	122.72	121.39	121.97	23,154,132	-0.26(-0.22%)
Jun 28, 2021	122.38	122.48	121.11	122.23	28,605,238	+0.03(+0.02%)
Jun 25, 2021	121.70	122.33	121.27	122.21	34,682,048	+0.01(+0.01%)
Jun 24, 2021	122.40	122.75	122.00	122.20	21,415,358	+0.37(+0.31%)
Jun 23, 2021	121.79	122.79	121.55	121.83	19,197,178	-0.20(-0.17%)
Jun 22, 2021	121.45	122.10	120.77	122.03	22,437,884	+0.52(+0.42%)
Jun 21, 2021	120.20	121.70	119.60	121.51	27,475,266	+1.70(+1.42%)
Jun 18, 2021	121.18	121.30	119.72	119.81	46,229,392	-1.63(-1.34%)
Jun 17, 2021	120.40	122.22	120.20	121.44	25,910,622	+0.97(+0.80%)
Jun 16, 2021	121.27	121.58	119.17	120.47	26,507,496	-0.65(-0.53%)
Jun 15, 2021	122.15	122.47	120.76	121.12	21,605,046	-1.02(-0.84%)
Jun 14, 2021	121.31	122.14	120.60	122.14	22,144,658	+0.93(+0.77%)
Jun 11, 2021	121.70	121.78	120.65	121.21	22,012,512	-0.25(-0.20%)
Jun 10, 2021	120.05	121.50	119.89	121.46	25,970,028	+1.36(+1.13%)
Jun 09, 2021	120.27	120.35	119.55	120.10	17,978,870	+0.47(+0.40%)
Jun 08, 2021	120.30	120.68	119.44	119.63	24,294,168	-0.19(-0.16%)
Jun 07, 2021	119.18	119.93	118.76	119.82	24,173,550	+0.44(+0.36%)
Jun 04, 2021	118.17	119.66	117.83	119.38	24,518,764	+2.29(+1.96%)
Jun 03, 2021	117.00	117.56	116.19	117.09	18,740,752	-1.15(-0.97%)
Jun 02, 2021	119.16	119.39	117.33	118.24	21,212,356	-0.53(-0.44%)
Jun 01, 2021	118.43	118.99	117.42	118.77	23,415,056	+1.21(+1.03%)
May 28, 2021	118.43	118.51	117.35	117.55	21,544,016	-0.29(-0.25%)
May 27, 2021	119.16	119.16	117.52	117.84	35,309,016	-0.88(-0.74%)
May 26, 2021	118.03	119.15	118.03	118.72	21,620,624	+0.87(+0.74%)
May 25, 2021	118.31	118.91	117.46	117.85	22,475,556	+0.09(+0.08%)
May 24, 2021	115.46	117.98	115.31	117.76	31,907,854	+3.34(+2.92%)
May 21, 2021	115.58	115.66	114.18	114.42	40,732,412	-0.64(-0.56%)
May 20, 2021	114.27	115.31	113.89	115.06	32,425,192	+1.77(+1.56%)
May 19, 2021	111.43	113.47	111.00	113.29	23,724,542	+0.45(+0.40%)
May 18, 2021	114.83	115.10	112.83	112.84	22,244,906	-1.32(-1.16%)
May 17, 2021	112.90	114.21	112.50	114.16	21,642,538	+0.52(+0.46%)
May 14, 2021	112.65	113.95	112.22	113.64	32,075,810	+2.46(+2.21%)
May 13, 2021	111.03	111.69	110.06	111.18	33,293,438	+1.44(+1.31%)
May 12, 2021	111.03	112.12	109.41	109.74	46,481,912	-3.48(-3.08%)
May 11, 2021	111.71	113.73	111.42	113.22	34,245,728	-1.08(-0.95%)
May 10, 2021	116.12	116.26	113.94	114.30	30,984,154	-3.00(-2.56%)
May 07, 2021	117.90	118.27	117.02	117.31	28,968,796	+0.73(+0.62%)
May 06, 2021	115.03	116.58	114.37	116.58	25,246,320	+1.13(+0.98%)
May 05, 2021	116.14	116.46	115.13	115.45	26,687,400	+0.40(+0.34%)
May 04, 2021	115.39	115.96	112.56	115.06	44,923,524	-1.81(-1.55%)

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.