Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	145.95	146.99	144.63	145.18	10,250,859	-1.17(-0.80%)
Jul 29, 2021	146.48	147.18	145.31	146.35	9,475,254	+1.24(+0.86%)
Jul 28, 2021	145.67	146.13	144.32	145.11	9,635,473	+0.24(+0.16%)
Jul 27, 2021	143.86	145.86	143.29	144.87	11,725,980	-0.19(-0.13%)
Jul 26, 2021	143.66	145.35	143.64	145.06	8,580,677	+0.97(+0.67%)
Jul 23, 2021	144.90	146.20	143.72	144.09	10,105,496	-0.28(-0.19%)
Jul 22, 2021	146.23	146.77	143.45	144.37	10,363,423	-1.85(-1.26%)
Jul 21, 2021	145.44	146.97	144.78	146.22	12,916,065	+3.01(+2.10%)
Jul 20, 2021	140.15	144.55	139.97	143.20	16,082,224	+2.62(+1.86%)
Jul 19, 2021	142.09	143.31	139.38	140.58	23,176,114	-4.73(-3.25%)
Jul 16, 2021	149.18	149.49	144.46	145.31	14,639,135	-3.40(-2.28%)
Jul 15, 2021	147.21	149.73	147.02	148.70	12,063,022	+0.32(+0.22%)
Jul 14, 2021	149.17	150.44	146.30	148.38	15,285,070	-0.51(-0.34%)
Jul 13, 2021	149.27	150.55	146.83	148.88	23,705,306	-2.25(-1.49%)
Jul 12, 2021	147.64	152.24	147.25	151.13	20,833,168	+2.13(+1.43%)
Jul 09, 2021	146.40	149.36	145.95	149.00	14,316,902	+4.62(+3.20%)
Jul 08, 2021	145.02	145.90	143.52	144.38	18,644,080	-2.53(-1.73%)
Jul 07, 2021	145.40	147.58	144.96	146.91	12,822,777	+0.17(+0.12%)
Jul 06, 2021	149.01	149.01	145.72	146.74	15,768,380	-2.51(-1.68%)
Jul 02, 2021	149.17	149.53	148.38	149.25	11,950,879	-0.14(-0.10%)
Jul 01, 2021	148.61	149.45	147.81	149.39	11,016,483	+1.47(+0.99%)
Jun 30, 2021	146.22	148.44	146.19	147.93	13,172,358	+1.33(+0.91%)
Jun 29, 2021	147.41	148.66	146.09	146.59	15,273,133	-0.18(-0.12%)
Jun 28, 2021	146.18	146.92	144.67	146.78	14,836,247	+0.27(+0.18%)
Jun 25, 2021	145.12	146.93	144.24	146.51	16,281,934	+1.46(+1.01%)
Jun 24, 2021	144.48	145.62	143.82	145.04	14,427,646	+1.32(+0.92%)
Jun 23, 2021	142.85	144.60	142.74	143.72	13,387,709	+0.87(+0.61%)
Jun 22, 2021	143.23	143.58	141.38	142.86	14,980,969	-0.21(-0.15%)
Jun 21, 2021	141.78	143.80	141.73	143.07	19,617,704	+2.39(+1.70%)
Jun 18, 2021	141.99	142.37	140.34	140.68	45,839,556	-3.65(-2.53%)
Jun 17, 2021	149.41	149.75	143.85	144.33	31,237,992	-4.29(-2.89%)
Jun 16, 2021	147.16	149.91	145.62	148.62	26,610,922	+1.04(+0.70%)
Jun 15, 2021	149.03	149.24	146.59	147.58	25,735,808	-2.27(-1.52%)
Jun 14, 2021	152.31	152.48	148.99	149.86	20,938,834	-2.59(-1.70%)
Jun 11, 2021	152.58	153.31	151.27	152.44	14,410,175	-0.10(-0.07%)
Jun 10, 2021	156.31	157.15	152.46	152.55	12,742,358	-2.42(-1.56%)
Jun 09, 2021	156.10	156.18	154.34	154.96	13,012,463	-1.96(-1.25%)
Jun 08, 2021	156.44	157.65	155.18	156.92	10,899,164	-0.63(-0.40%)
Jun 07, 2021	158.82	158.92	157.06	157.55	7,640,561	-0.74(-0.47%)
Jun 04, 2021	158.07	158.51	156.95	158.29	8,949,054	+0.26(+0.16%)
Jun 03, 2021	157.31	159.06	156.60	158.04	14,041,942	+0.10(+0.07%)
Jun 02, 2021	159.07	159.24	157.43	157.93	11,037,675	+0.01(+0.01%)
Jun 01, 2021	157.75	158.74	157.38	157.92	9,930,505	+1.72(+1.10%)
May 28, 2021	156.62	156.87	155.27	156.20	10,824,562	-0.11(-0.07%)
May 27, 2021	155.93	156.69	154.61	156.31	16,513,356	+2.40(+1.56%)
May 26, 2021	155.56	155.72	153.41	153.91	13,730,036	-0.02(-0.01%)
May 25, 2021	155.83	157.59	153.65	153.93	13,257,473	-1.61(-1.03%)
May 24, 2021	155.36	156.19	154.18	155.53	9,924,910	+0.84(+0.54%)
May 21, 2021	153.44	155.23	153.06	154.70	10,776,766	+1.74(+1.14%)
May 20, 2021	152.96	153.94	151.71	152.96	10,961,409	-0.27(-0.17%)
May 19, 2021	153.12	153.29	150.88	153.22	13,961,738	-1.18(-0.76%)
May 18, 2021	156.62	157.40	154.32	154.40	11,670,949	-2.21(-1.41%)
May 17, 2021	155.37	156.78	155.05	156.61	10,394,345	+0.63(+0.40%)
May 14, 2021	154.44	156.40	154.06	155.98	11,128,725	+2.39(+1.55%)
May 13, 2021	150.44	154.49	149.96	153.59	16,189,507	+3.85(+2.57%)
May 12, 2021	151.80	152.91	149.34	149.74	15,120,271	-1.04(-0.69%)
May 11, 2021	152.67	154.44	150.30	150.78	16,245,586	-2.55(-1.66%)
May 10, 2021	153.59	155.72	153.23	153.33	14,733,173	-0.02(-0.01%)
May 07, 2021	149.52	153.59	149.33	153.35	14,991,700	+0.52(+0.34%)
May 06, 2021	150.33	152.95	149.47	152.82	14,233,445	+3.02(+2.01%)
May 05, 2021	149.53	150.53	147.06	149.81	11,052,031	+1.94(+1.31%)
May 04, 2021	145.39	148.02	144.69	147.87	13,643,417	+2.02(+1.38%)

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.