Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	142.88	145.23	138.55	138.98	785,026	-2.87(-2.02%)
Jul 29, 2021	139.61	142.11	138.41	141.84	534,013	+3.58(+2.59%)
Jul 28, 2021	137.84	138.94	136.19	138.27	385,002	+1.16(+0.85%)
Jul 27, 2021	135.94	137.64	134.62	137.10	395,524	-0.18(-0.13%)
Jul 26, 2021	136.85	138.47	136.50	137.28	305,192	+0.30(+0.22%)
Jul 23, 2021	135.64	137.44	135.64	136.99	469,873	+2.28(+1.69%)
Jul 22, 2021	136.26	136.29	133.62	134.71	337,052	-1.94(-1.42%)
Jul 21, 2021	133.65	137.01	133.40	136.65	466,669	+4.67(+3.54%)
Jul 20, 2021	126.07	132.63	126.07	131.98	791,462	+6.27(+4.99%)
Jul 19, 2021	127.31	127.98	125.17	125.71	653,833	-4.64(-3.56%)
Jul 16, 2021	133.69	133.69	130.03	130.35	367,262	-2.38(-1.80%)
Jul 15, 2021	131.77	134.04	131.03	132.74	399,735	-0.28(-0.21%)
Jul 14, 2021	134.74	136.10	130.61	133.02	918,493	-1.67(-1.24%)
Jul 13, 2021	137.15	138.15	134.60	134.69	315,836	-2.61(-1.90%)
Jul 12, 2021	135.07	138.26	134.69	137.30	492,557	+1.45(+1.07%)
Jul 09, 2021	133.15	135.89	131.73	135.85	511,794	+4.77(+3.64%)
Jul 08, 2021	131.07	133.28	130.11	131.08	736,315	-4.03(-2.98%)
Jul 07, 2021	134.22	136.19	133.36	135.11	335,951	+0.08(+0.06%)
Jul 06, 2021	137.54	137.54	133.69	135.03	866,108	-2.91(-2.11%)
Jul 02, 2021	138.48	139.03	135.72	137.94	665,520	-0.83(-0.60%)
Jul 01, 2021	134.58	139.25	134.50	138.77	770,974	+5.76(+4.33%)
Jun 30, 2021	132.55	133.99	132.37	133.00	440,317	-0.55(-0.41%)
Jun 29, 2021	136.58	136.87	132.85	133.56	887,073	-1.59(-1.17%)
Jun 28, 2021	140.48	140.86	134.69	135.14	609,243	-5.34(-3.80%)
Jun 25, 2021	137.83	140.72	137.40	140.48	2,328,591	+3.21(+2.34%)
Jun 24, 2021	136.76	138.21	135.89	137.27	656,779	+0.68(+0.50%)
Jun 23, 2021	134.59	136.89	133.99	136.59	826,764	+0.96(+0.70%)
Jun 22, 2021	138.40	138.47	135.60	135.64	773,076	-2.84(-2.05%)
Jun 21, 2021	133.92	138.72	133.41	138.47	624,532	+5.83(+4.40%)
Jun 18, 2021	135.84	136.76	132.50	132.64	1,140,153	-4.57(-3.33%)
Jun 17, 2021	140.18	140.42	135.39	137.21	894,400	-1.55(-1.11%)
Jun 16, 2021	135.66	139.54	134.22	138.76	694,343	+2.46(+1.81%)
Jun 15, 2021	136.69	137.18	135.00	136.30	955,286	+0.23(+0.17%)
Jun 14, 2021	136.35	139.50	135.42	136.07	612,494	-0.92(-0.67%)
Jun 11, 2021	136.21	137.62	135.84	136.99	393,005	+1.51(+1.11%)
Jun 10, 2021	138.19	138.53	135.09	135.48	609,543	-0.89(-0.65%)
Jun 09, 2021	138.28	138.67	135.65	136.37	754,746	-2.64(-1.90%)
Jun 08, 2021	139.19	140.14	137.47	139.01	519,705	-0.70(-0.50%)
Jun 07, 2021	138.53	143.90	137.85	139.71	722,796	+0.93(+0.67%)
Jun 04, 2021	141.50	143.26	137.80	138.78	1,292,520	-3.11(-2.19%)
Jun 03, 2021	142.12	144.91	141.64	141.89	710,059	-2.64(-1.83%)
Jun 02, 2021	145.76	146.23	144.06	144.53	314,031	-1.15(-0.79%)
Jun 01, 2021	147.28	147.31	145.12	145.69	347,854	-0.03(-0.02%)
May 28, 2021	145.69	146.14	142.96	145.72	341,813	+0.61(+0.42%)
May 27, 2021	146.15	147.29	143.95	145.10	473,244	+0.46(+0.32%)
May 26, 2021	144.36	146.39	142.68	144.64	473,972	-0.07(-0.05%)
May 25, 2021	147.84	148.44	144.40	144.71	404,653	-1.70(-1.16%)
May 24, 2021	147.23	147.47	145.51	146.42	306,583	-0.18(-0.12%)
May 21, 2021	145.53	148.24	145.41	146.59	469,072	+0.26(+0.17%)
May 20, 2021	144.43	146.86	143.01	146.34	337,484	+2.35(+1.63%)
May 19, 2021	140.02	144.31	139.71	143.99	378,996	-0.02(-0.01%)
May 18, 2021	146.07	146.84	143.83	144.00	316,509	-2.34(-1.60%)
May 17, 2021	146.33	146.71	144.21	146.35	211,636	-1.18(-0.80%)
May 14, 2021	144.45	148.03	143.47	147.53	461,360	+4.42(+3.09%)
May 13, 2021	140.72	145.01	140.72	143.11	418,403	+2.22(+1.58%)
May 12, 2021	145.03	147.54	140.26	140.89	752,769	-5.02(-3.44%)
May 11, 2021	146.56	147.92	144.78	145.90	728,364	-3.88(-2.59%)
May 10, 2021	154.70	154.85	149.68	149.78	434,556	-3.68(-2.40%)
May 07, 2021	152.31	155.53	150.03	153.46	425,522	-0.53(-0.34%)
May 06, 2021	154.26	154.73	150.11	153.99	422,257	+0.16(+0.10%)
May 05, 2021	153.88	154.81	151.56	153.83	352,705	+1.24(+0.81%)
May 04, 2021	150.29	152.84	147.26	152.59	682,084	+1.56(+1.04%)

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.