Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	153.09	155.01	150.46	151.03	697,489	-3.12(-2.02%)
Apr 30, 2021	151.56	157.14	150.49	154.15	1,365,442	+1.79(+1.17%)
Apr 29, 2021	151.50	153.00	150.31	152.36	528,020	+2.22(+1.48%)
Apr 28, 2021	148.28	151.20	147.47	150.13	382,071	+1.28(+0.86%)
Apr 27, 2021	146.12	149.06	146.12	148.85	459,391	+2.29(+1.56%)
Apr 26, 2021	147.56	148.24	146.34	146.56	324,769	+0.40(+0.28%)
Apr 23, 2021	141.65	146.52	141.65	146.16	328,246	+4.80(+3.40%)
Apr 22, 2021	141.11	143.81	140.03	141.36	273,592	+0.25(+0.17%)
Apr 21, 2021	138.31	141.42	138.06	141.11	436,370	+1.98(+1.42%)
Apr 20, 2021	142.90	142.90	138.39	139.14	475,212	-4.78(-3.32%)
Apr 19, 2021	144.73	145.20	143.27	143.92	339,336	-1.28(-0.88%)
Apr 16, 2021	146.46	146.46	144.03	145.20	499,638	+0.04(+0.03%)
Apr 15, 2021	146.13	146.13	143.87	145.16	426,369	-0.29(-0.20%)
Apr 14, 2021	144.48	146.87	144.12	145.45	296,513	+1.89(+1.32%)
Apr 13, 2021	145.81	146.35	142.37	143.56	377,250	-2.34(-1.60%)
Apr 12, 2021	144.44	146.29	143.65	145.90	455,889	+1.77(+1.23%)
Apr 09, 2021	143.89	144.41	142.50	144.13	329,060	+0.54(+0.38%)
Apr 08, 2021	142.13	143.74	141.00	143.59	422,493	+1.57(+1.11%)
Apr 07, 2021	142.03	144.59	140.79	142.02	346,214	+0.80(+0.56%)
Apr 06, 2021	141.68	142.69	140.72	141.22	329,130	-1.59(-1.12%)
Apr 05, 2021	143.21	144.77	142.04	142.81	380,158	+1.72(+1.22%)

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.