Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021		123.53	123.53	123.53	0	-2.61(-2.07%)
Jul 29, 2021	125.87	126.56	125.59	126.14	2,054,936	+0.63(+0.50%)
Jul 28, 2021	125.56	125.93	124.65	125.51	1,902,722	+0.11(+0.09%)
Jul 27, 2021	124.76	126.28	124.35	125.40	5,830,276	+0.07(+0.06%)
Jul 26, 2021	124.01	125.40	124.00	125.33	5,936,113	+0.86(+0.69%)
Jul 23, 2021	123.85	125.46	123.85	124.47	4,135,069	+0.88(+0.71%)
Jul 22, 2021	123.90	124.18	122.75	123.59	1,216,704	-0.53(-0.43%)
Jul 21, 2021	124.00	124.75	123.55	124.12	1,153,416	+0.98(+0.80%)
Jul 20, 2021	122.35	124.11	121.76	123.14	1,060,145	+0.77(+0.63%)
Jul 19, 2021	124.00	124.04	121.83	122.37	1,948,198	-2.74(-2.19%)
Jul 16, 2021	126.76	126.76	125.05	125.11	1,585,975	-1.23(-0.97%)
Jul 15, 2021	125.91	126.56	125.58	126.34	799,784	-0.08(-0.06%)
Jul 14, 2021	126.61	127.49	126.06	126.42	1,617,502	-0.35(-0.28%)
Jul 13, 2021	127.30	127.77	126.15	126.77	4,051,705	-0.23(-0.18%)
Jul 12, 2021	125.72	127.04	125.30	127.00	1,184,204	+0.88(+0.70%)
Jul 09, 2021	125.75	127.44	125.08	126.12	2,860,150	+1.14(+0.91%)
Jul 08, 2021	125.85	125.96	124.12	124.98	1,528,462	-1.86(-1.47%)
Jul 07, 2021	126.40	127.79	126.25	126.84	1,188,671	+0.16(+0.13%)
Jul 06, 2021	127.31	127.39	126.28	126.68	1,164,726	-0.64(-0.50%)
Jul 05, 2021	127.21	127.63	126.84	127.32	916,347	+0.23(+0.18%)
Jul 02, 2021	128.22	128.69	126.97	127.09	1,155,423	+0.03(+0.02%)
Jun 30, 2021		127.06	127.06	127.06	0	+0.46(+0.36%)
Jun 29, 2021	127.32	127.90	126.51	126.60	966,765	-0.48(-0.38%)
Jun 28, 2021	128.55	128.70	126.82	127.08	1,166,924	-1.57(-1.22%)
Jun 25, 2021	127.89	128.85	127.54	128.65	1,200,001	+0.89(+0.70%)
Jun 24, 2021	128.42	128.50	127.41	127.76	1,218,833	-0.14(-0.11%)
Jun 23, 2021	128.30	128.30	127.61	127.90	925,748	-0.22(-0.17%)
Jun 22, 2021	128.38	128.38	127.43	128.12	970,165	+0.07(+0.05%)
Jun 21, 2021	127.50	128.18	126.70	128.05	1,095,350	+1.12(+0.88%)
Jun 18, 2021	127.18	127.56	126.03	126.93	5,230,548	-0.90(-0.70%)
Jun 17, 2021	129.61	130.40	127.75	127.83	2,275,749	-1.48(-1.14%)
Jun 16, 2021	127.19	129.45	127.19	129.31	2,171,280	+1.80(+1.41%)
Jun 15, 2021	126.95	127.78	126.66	127.51	1,127,470	+1.01(+0.80%)
Jun 14, 2021	126.95	127.04	126.33	126.50	963,245	-0.42(-0.33%)
Jun 11, 2021	127.32	127.50	126.81	126.92	931,234	-0.03(-0.02%)
Jun 10, 2021	128.20	128.88	126.92	126.95	1,092,042	-0.20(-0.16%)
Jun 09, 2021	127.86	128.02	126.78	127.15	1,404,784	-1.02(-0.80%)
Jun 08, 2021	128.15	128.72	127.86	128.17	3,162,401	-0.38(-0.30%)
Jun 07, 2021	128.50	128.84	128.06	128.55	1,079,188	+0.55(+0.43%)
Jun 04, 2021	128.75	129.14	127.57	128.00	1,096,816	-0.57(-0.44%)
Jun 03, 2021	127.62	128.83	127.00	128.57	1,243,661	+1.15(+0.90%)
Jun 02, 2021	128.48	128.82	127.42	127.42	1,279,750	-0.56(-0.44%)
Jun 01, 2021	127.05	128.14	126.69	127.98	3,981,860	+1.79(+1.42%)
May 31, 2021	127.29	127.46	126.04	126.19	1,283,163	-0.64(-0.50%)
May 28, 2021	126.50	127.49	125.39	126.83	1,610,119	+0.65(+0.52%)
May 27, 2021	126.09	127.11	125.40	126.18	2,680,462	+0.77(+0.61%)
May 26, 2021	124.78	125.50	122.51	125.41	2,445,954	+1.81(+1.46%)
May 25, 2021	124.38	125.33	123.54	123.60	3,071,090	-0.32(-0.26%)
May 21, 2021		123.92	123.92	123.92	0	+0.78(+0.63%)
May 20, 2021	121.82	123.39	121.70	123.14	1,746,127	+1.14(+0.93%)
May 19, 2021	121.28	122.40	120.94	122.00	1,886,064	-0.36(-0.29%)
May 18, 2021	121.62	122.80	121.32	122.36	1,487,384	+0.84(+0.69%)
May 17, 2021	120.13	121.62	120.09	121.52	1,497,221	+0.87(+0.72%)
May 14, 2021	119.54	120.81	119.51	120.65	1,394,367	+1.23(+1.03%)
May 13, 2021	116.39	119.61	116.39	119.42	3,845,347	+2.93(+2.52%)
May 12, 2021	117.10	117.66	116.39	116.49	1,756,204	-0.65(-0.55%)
May 11, 2021	116.61	117.90	116.50	117.14	4,270,550	-0.67(-0.57%)
May 10, 2021	118.00	118.80	117.81	117.81	3,446,419	-0.03(-0.03%)
May 07, 2021	116.67	117.98	116.67	117.84	1,629,540	+0.54(+0.46%)
May 06, 2021	116.28	117.35	116.16	117.30	3,811,845	+1.06(+0.91%)
May 05, 2021	115.61	116.39	115.28	116.24	3,793,210	+0.73(+0.63%)
May 04, 2021	115.63	115.92	114.88	115.51	3,872,119	-0.30(-0.26%)

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.