Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	83.51	84.22	82.99	83.25	8,334,795	-0.47(-0.56%)
Jul 29, 2021	83.77	84.32	83.43	83.72	6,490,598	+0.43(+0.52%)
Jul 28, 2021	83.98	84.02	83.23	83.29	6,695,859	-0.59(-0.71%)
Jul 27, 2021	83.84	84.65	83.23	83.88	8,860,401	-0.06(-0.07%)
Jul 26, 2021	83.54	84.17	82.80	83.94	10,940,972	+0.16(+0.19%)
Jul 23, 2021	86.93	87.13	83.23	83.78	13,273,359	-2.87(-3.31%)
Jul 22, 2021	85.98	87.07	85.68	86.64	14,276,474	+0.96(+1.11%)
Jul 21, 2021	84.92	86.22	84.51	85.69	13,720,597	+0.98(+1.16%)
Jul 20, 2021	83.21	85.08	83.14	84.70	13,410,775	+1.60(+1.93%)
Jul 19, 2021	83.03	83.95	82.34	83.10	16,349,631	-0.49(-0.58%)
Jul 16, 2021	82.88	84.53	82.66	83.58	15,300,422	+1.19(+1.45%)
Jul 15, 2021	84.17	84.81	81.69	82.39	19,160,730	-1.95(-2.31%)
Jul 14, 2021	83.19	84.71	82.79	84.34	13,952,343	+1.46(+1.76%)
Jul 13, 2021	82.53	83.70	82.36	82.88	13,489,148	-0.01(-0.01%)
Jul 12, 2021	83.32	84.57	82.78	82.89	16,889,672	-0.65(-0.77%)
Jul 09, 2021	81.75	84.14	81.65	83.53	16,478,728	+2.07(+2.54%)
Jul 08, 2021	80.93	82.71	80.58	81.47	17,211,818	-0.48(-0.58%)
Jul 07, 2021	79.17	82.97	78.97	81.95	22,023,422	+2.87(+3.62%)
Jul 06, 2021	77.67	79.60	77.44	79.08	14,917,656	+1.20(+1.54%)
Jul 02, 2021	75.62	78.30	75.53	77.88	16,030,272	+2.17(+2.87%)
Jul 01, 2021	74.23	75.79	74.16	75.71	13,770,554	+1.62(+2.18%)
Jun 30, 2021	73.85	74.44	73.84	74.09	8,298,742	-0.25(-0.33%)
Jun 29, 2021	74.76	74.81	74.07	74.34	5,663,826	-0.38(-0.51%)
Jun 28, 2021	74.71	75.16	74.56	74.72	5,886,560	+0.04(+0.05%)
Jun 25, 2021	74.27	74.83	73.83	74.68	13,494,768	+0.69(+0.93%)
Jun 24, 2021	74.86	75.16	73.87	74.00	10,110,165	-0.34(-0.46%)
Jun 23, 2021	74.97	75.07	74.30	74.34	7,664,964	-0.55(-0.74%)
Jun 22, 2021	74.30	75.38	73.92	74.89	10,340,393	+0.66(+0.88%)
Jun 21, 2021	72.92	74.34	72.86	74.24	9,373,450	+1.68(+2.31%)
Jun 18, 2021	73.20	73.21	72.32	72.56	23,660,494	-1.27(-1.71%)
Jun 17, 2021	73.31	74.00	72.87	73.83	15,584,475	+0.46(+0.62%)
Jun 16, 2021	74.24	74.77	72.25	73.37	38,389,868	-4.34(-5.59%)
Jun 15, 2021	78.05	78.54	77.43	77.71	18,093,502	-0.93(-1.19%)
Jun 14, 2021	79.00	79.10	78.18	78.64	10,686,959	-0.27(-0.34%)
Jun 11, 2021	78.03	79.23	77.90	78.91	11,626,273	+0.57(+0.73%)
Jun 10, 2021	80.17	80.39	77.78	78.34	17,522,814	-2.11(-2.63%)
Jun 09, 2021	80.53	80.75	79.98	80.45	10,210,346	-0.09(-0.11%)
Jun 08, 2021	79.98	80.94	79.95	80.54	11,281,884	+0.64(+0.80%)
Jun 07, 2021	78.95	80.19	78.86	79.90	10,973,152	+1.00(+1.27%)
Jun 04, 2021	77.50	79.92	77.45	78.90	15,236,474	+1.71(+2.22%)
Jun 03, 2021	75.96	77.54	75.82	77.19	12,646,413	+0.78(+1.02%)
Jun 02, 2021	75.86	77.03	75.68	76.41	12,868,896	+0.67(+0.88%)
Jun 01, 2021	75.75	75.99	74.70	75.74	11,015,885	+0.79(+1.05%)
May 28, 2021	75.15	75.54	74.88	74.95	7,280,399	-0.23(-0.30%)
May 27, 2021	75.67	76.20	75.04	75.18	13,518,385	-0.27(-0.35%)
May 26, 2021	74.81	75.55	74.77	75.44	13,500,769	+0.41(+0.55%)
May 25, 2021	75.78	75.84	74.86	75.03	7,522,416	-0.52(-0.69%)
May 24, 2021	75.66	76.03	75.33	75.56	7,400,805	+0.33(+0.44%)
May 21, 2021	75.38	76.01	75.18	75.23	9,073,829	+0.30(+0.39%)
May 20, 2021	75.15	75.50	74.89	74.93	9,247,733	-0.02(-0.03%)
May 19, 2021	74.05	74.98	73.82	74.95	8,577,925	+0.05(+0.06%)
May 18, 2021	75.19	75.64	74.62	74.90	6,998,921	-0.37(-0.49%)
May 17, 2021	75.08	75.70	75.05	75.27	6,973,409	+0.18(+0.24%)
May 14, 2021	74.36	75.24	74.36	75.09	9,490,319	+0.71(+0.96%)
May 13, 2021	73.80	74.66	73.18	74.38	12,060,913	+1.32(+1.81%)
May 12, 2021	73.84	74.43	73.02	73.05	12,924,843	-0.89(-1.21%)
May 11, 2021	75.79	76.05	73.53	73.95	13,636,525	-2.34(-3.07%)
May 10, 2021	74.98	76.84	74.82	76.29	18,241,500	-0.24(-0.31%)
May 07, 2021	75.97	76.66	74.80	76.53	14,785,302	+0.63(+0.83%)
May 06, 2021	75.37	76.11	74.78	75.90	14,802,058	+0.52(+0.69%)
May 05, 2021	75.03	75.99	74.64	75.38	12,854,246	+0.63(+0.84%)
May 04, 2021	73.36	74.91	73.23	74.75	16,088,403	+1.14(+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.