Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	419.57	422.41	415.91	416.40	1,220,954	-4.78(-1.14%)
Jul 29, 2021	432.19	433.25	420.24	421.19	1,413,328	-9.84(-2.28%)
Jul 28, 2021	434.13	437.39	422.76	431.02	2,461,639	-26.10(-5.71%)
Jul 27, 2021	455.07	458.28	452.43	457.12	635,323	+0.19(+0.04%)
Jul 26, 2021	459.06	462.02	454.25	456.93	667,486	-3.82(-0.83%)
Jul 23, 2021	455.07	462.18	454.60	460.76	554,416	+7.35(+1.62%)
Jul 22, 2021	453.90	455.53	451.39	453.40	477,756	+0.21(+0.05%)
Jul 21, 2021	453.32	453.37	446.99	453.19	605,760	+2.91(+0.65%)
Jul 20, 2021	452.64	457.31	449.61	450.27	737,147	-0.42(-0.09%)
Jul 19, 2021	457.68	457.83	446.02	450.69	885,811	-9.75(-2.12%)
Jul 16, 2021	458.21	461.94	455.36	460.44	789,145	+3.88(+0.85%)
Jul 15, 2021	447.76	458.29	444.66	456.56	843,087	+6.67(+1.48%)
Jul 14, 2021	451.01	451.11	447.30	449.89	600,247	-0.20(-0.04%)
Jul 13, 2021	449.10	452.49	448.12	450.09	812,677	+1.96(+0.44%)
Jul 12, 2021	444.87	449.13	444.05	448.13	464,716	+2.60(+0.58%)
Jul 09, 2021	447.49	447.94	445.25	445.53	426,365	+1.12(+0.25%)
Jul 08, 2021	443.57	446.17	440.20	444.41	476,817	-2.91(-0.65%)
Jul 07, 2021	443.44	448.46	442.47	447.32	507,368	+3.80(+0.86%)
Jul 06, 2021	440.99	444.12	438.60	443.52	569,826	+1.78(+0.40%)
Jul 02, 2021	437.66	442.37	435.32	441.74	515,929	+4.05(+0.92%)
Jul 01, 2021	432.98	437.93	432.31	437.69	603,502	+4.80(+1.11%)
Jun 30, 2021	432.72	434.72	431.05	432.89	449,069	+0.42(+0.10%)
Jun 29, 2021	435.12	435.71	431.32	432.47	690,710	-1.85(-0.43%)
Jun 28, 2021	432.25	435.09	428.59	434.32	842,428	+3.10(+0.72%)
Jun 25, 2021	430.91	434.26	428.79	431.22	1,689,511	+0.96(+0.22%)
Jun 24, 2021	430.19	433.96	428.68	430.27	688,003	+2.22(+0.52%)
Jun 23, 2021	426.61	429.37	423.49	428.05	714,620	+2.67(+0.63%)
Jun 22, 2021	426.71	426.83	422.18	425.38	687,506	+0.18(+0.04%)
Jun 21, 2021	414.90	425.78	413.13	425.21	816,734	+11.76(+2.85%)
Jun 18, 2021	416.90	417.77	413.41	413.44	1,468,439	-5.31(-1.27%)
Jun 17, 2021	417.29	421.22	414.17	418.76	801,643	+0.80(+0.19%)
Jun 16, 2021	416.16	425.27	416.16	417.95	1,327,355	+3.38(+0.81%)
Jun 15, 2021	406.02	416.04	404.76	414.58	1,098,223	+9.31(+2.30%)
Jun 14, 2021	410.13	410.13	403.13	405.26	953,295	-3.96(-0.97%)
Jun 11, 2021	412.08	412.08	406.43	409.23	736,848	-1.74(-0.42%)
Jun 10, 2021	412.86	414.62	408.11	410.96	552,844	-1.75(-0.42%)
Jun 09, 2021	413.81	417.34	412.29	412.71	595,974	+0.41(+0.10%)
Jun 08, 2021	405.73	415.58	401.59	412.30	1,235,981	+6.18(+1.52%)
Jun 07, 2021	418.15	418.15	405.00	406.12	1,402,006	-10.09(-2.42%)
Jun 04, 2021	420.99	421.54	414.58	416.21	585,868	-4.22(-1.00%)
Jun 03, 2021	417.94	422.98	417.94	420.43	803,192	+1.71(+0.41%)
Jun 02, 2021	422.88	423.10	417.33	418.72	877,931	-2.29(-0.54%)
Jun 01, 2021	427.45	428.96	420.20	421.01	740,779	-6.30(-1.47%)
May 28, 2021	430.04	431.73	426.57	427.31	498,462	-1.62(-0.38%)
May 27, 2021	430.42	430.53	426.37	428.93	1,678,866	+0.51(+0.12%)
May 26, 2021	427.07	432.25	427.07	428.42	1,028,910	-2.97(-0.69%)
May 25, 2021	433.34	434.47	426.88	431.39	823,158	-0.89(-0.21%)
May 24, 2021	435.55	436.68	430.84	432.28	791,838	-3.13(-0.72%)
May 21, 2021	431.80	442.07	431.41	435.41	958,322	+6.10(+1.42%)
May 20, 2021	433.78	436.23	427.62	429.31	1,135,886	-4.73(-1.09%)
May 19, 2021	436.98	438.47	429.59	434.04	594,852	-4.74(-1.08%)
May 18, 2021	439.10	440.78	433.86	438.79	1,244,205	-0.98(-0.22%)
May 17, 2021	443.52	444.20	438.88	439.76	542,304	-2.24(-0.51%)
May 14, 2021	446.75	447.01	440.46	442.00	585,796	-3.12(-0.70%)
May 13, 2021	442.84	448.37	440.75	445.12	483,695	+2.15(+0.48%)
May 12, 2021	443.64	447.65	442.54	442.98	766,741	-1.96(-0.44%)
May 11, 2021	459.06	459.65	443.71	444.94	847,948	-13.87(-3.02%)
May 10, 2021	454.82	464.15	454.82	458.81	651,823	+4.77(+1.05%)
May 07, 2021	453.96	457.35	450.38	454.04	650,858	-0.53(-0.12%)
May 06, 2021	450.26	454.71	447.96	454.56	747,195	+5.40(+1.20%)
May 05, 2021	449.61	450.36	442.77	449.17	800,445	-2.84(-0.63%)
May 04, 2021	440.17	452.83	437.87	452.01	1,040,914	+12.11(+2.75%)

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.