Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	147.89	150.62	147.41	148.86	379,996	+0.50(+0.33%)
Jun 29, 2021	147.72	150.16	146.03	148.36	327,261	+0.28(+0.19%)
Jun 28, 2021	151.16	151.25	146.54	148.08	689,692	-3.93(-2.58%)
Jun 25, 2021	153.54	154.57	151.10	152.01	6,139,151	-1.13(-0.74%)
Jun 24, 2021	153.68	154.11	151.15	153.14	451,604	+1.25(+0.82%)
Jun 23, 2021	151.25	153.74	150.67	151.89	558,650	+2.15(+1.44%)
Jun 22, 2021	150.07	150.64	146.27	149.74	664,432	-0.91(-0.60%)
Jun 21, 2021	146.98	150.86	145.78	150.64	590,504	+4.74(+3.25%)
Jun 18, 2021	151.52	151.75	144.84	145.91	924,034	-7.42(-4.84%)
Jun 17, 2021	156.35	157.90	151.25	153.32	684,749	-3.14(-2.01%)
Jun 16, 2021	159.47	160.24	156.32	156.47	335,788	-3.00(-1.88%)
Jun 15, 2021	160.19	160.76	159.14	159.47	338,101	-1.20(-0.74%)
Jun 14, 2021	162.31	162.75	158.93	160.66	342,928	-1.06(-0.66%)
Jun 11, 2021	159.53	161.91	159.41	161.73	209,563	+2.53(+1.59%)
Jun 10, 2021	161.00	161.20	158.13	159.19	262,751	-1.20(-0.75%)
Jun 09, 2021	163.46	163.56	159.90	160.39	308,001	-2.80(-1.72%)
Jun 08, 2021	162.95	164.27	161.66	163.19	338,998	+1.09(+0.67%)
Jun 07, 2021	161.20	162.98	158.90	162.10	349,201	+3.20(+2.01%)
Jun 04, 2021	159.10	159.75	157.53	158.90	517,875	+2.36(+1.51%)
Jun 03, 2021	157.46	157.53	154.41	156.54	285,732	-1.98(-1.25%)
Jun 02, 2021	163.75	163.75	157.68	158.52	371,007	-4.76(-2.91%)
Jun 01, 2021	162.82	164.12	162.19	163.28	457,255	+2.28(+1.42%)
May 28, 2021	160.41	161.68	156.99	161.00	466,457	+1.06(+0.66%)
May 27, 2021	164.01	161.98	159.70	159.94	446,879	-2.04(-1.26%)
May 26, 2021	159.27	162.53	158.37	161.98	343,120	+3.62(+2.29%)
May 25, 2021	162.98	164.42	157.62	158.35	526,060	-3.18(-1.97%)
May 24, 2021	162.25	164.06	160.43	161.53	392,125	+1.03(+0.64%)
May 21, 2021	163.02	163.08	160.11	160.50	452,049	-0.32(-0.20%)
May 20, 2021	161.12	161.45	157.86	160.82	427,810	-0.40(-0.25%)
May 19, 2021	157.92	161.41	155.46	161.22	671,069	+2.14(+1.34%)
May 18, 2021	163.48	165.26	158.90	159.08	516,148	-3.61(-2.22%)
May 17, 2021	161.46	163.03	159.79	162.69	321,307	-1.07(-0.66%)
May 14, 2021	159.74	165.08	158.60	163.76	370,527	+5.67(+3.59%)
May 13, 2021	152.87	159.77	152.87	158.09	574,578	+6.06(+3.99%)
May 12, 2021	156.99	158.46	151.21	152.03	459,824	-6.72(-4.23%)
May 11, 2021	156.99	160.91	156.05	158.75	353,387	-1.63(-1.02%)
May 10, 2021	165.43	166.53	160.36	160.38	279,949	-5.36(-3.23%)
May 07, 2021	161.08	167.25	160.29	165.74	411,950	+5.36(+3.34%)
May 06, 2021	163.39	165.24	156.20	160.38	618,345	-2.41(-1.48%)
May 05, 2021	164.58	165.86	162.10	162.79	355,267	-1.80(-1.10%)
May 04, 2021	166.17	166.17	161.85	164.59	295,049	-2.06(-1.23%)
May 03, 2021	167.44	168.20	165.27	166.65	305,043	+0.66(+0.40%)
Apr 30, 2021	168.47	168.50	164.16	165.99	460,268	-3.24(-1.92%)
Apr 29, 2021	170.96	171.33	166.37	169.23	288,760	+0.21(+0.12%)
Apr 28, 2021	167.08	171.00	166.97	169.02	376,355	+2.25(+1.35%)
Apr 27, 2021	165.82	169.18	165.82	166.77	255,410	+0.39(+0.24%)
Apr 26, 2021	169.21	170.32	166.23	166.38	322,397	-0.89(-0.53%)
Apr 23, 2021	165.50	168.70	165.00	167.27	501,361	+2.80(+1.70%)
Apr 22, 2021	166.48	167.31	163.80	164.46	553,644	-1.19(-0.72%)
Apr 21, 2021	161.47	166.05	158.97	165.65	455,002	+3.46(+2.13%)
Apr 20, 2021	161.66	162.28	157.92	162.19	473,178	-0.78(-0.48%)
Apr 19, 2021	163.53	165.45	162.37	162.97	335,308	-2.76(-1.66%)
Apr 16, 2021	165.88	167.27	164.07	165.73	248,915	+2.28(+1.40%)
Apr 15, 2021	164.37	164.95	162.06	163.44	231,277	-0.09(-0.06%)
Apr 14, 2021	161.41	164.51	160.64	163.54	278,338	+2.24(+1.39%)
Apr 13, 2021	158.07	161.71	156.87	161.30	282,485	+1.64(+1.03%)
Apr 12, 2021	159.51	160.58	157.60	159.65	223,103	+0.50(+0.31%)
Apr 09, 2021	158.63	159.57	155.85	159.16	385,251	+0.31(+0.19%)
Apr 08, 2021	159.82	160.03	155.69	158.85	664,094	-0.87(-0.54%)
Apr 07, 2021	162.00	162.86	158.30	159.72	292,859	-1.60(-0.99%)
Apr 06, 2021	162.16	166.03	160.91	161.31	363,085	-0.35(-0.21%)
Apr 05, 2021	166.10	167.84	161.16	161.66	398,241	-1.15(-0.71%)

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.