Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	119.22	121.11	119.04	119.81	920,123	+0.49(+0.41%)
Jul 29, 2021	116.78	120.24	116.55	119.32	747,018	+2.81(+2.41%)
Jul 28, 2021	114.00	117.05	114.00	116.51	579,666	+2.51(+2.20%)
Jul 27, 2021	112.65	114.08	110.97	114.00	564,953	+1.00(+0.88%)
Jul 26, 2021	115.39	115.70	112.77	113.00	447,206	-3.26(-2.80%)
Jul 23, 2021	115.92	116.88	115.36	116.26	558,513	+1.07(+0.93%)
Jul 22, 2021	113.74	115.50	113.65	115.19	419,218	+1.65(+1.45%)
Jul 21, 2021	113.00	113.55	111.57	113.54	526,049	+0.85(+0.75%)
Jul 20, 2021	111.27	112.94	110.60	112.69	681,226	+1.85(+1.67%)
Jul 19, 2021	108.48	111.02	108.32	110.84	763,716	+1.67(+1.53%)
Jul 16, 2021	109.93	110.71	108.73	109.17	828,948	-0.53(-0.48%)
Jul 15, 2021	110.80	111.02	109.01	109.70	650,240	-1.44(-1.30%)
Jul 14, 2021	113.84	113.92	110.73	111.14	635,027	-2.19(-1.93%)
Jul 13, 2021	113.32	114.72	113.15	113.33	556,742	-0.21(-0.18%)
Jul 12, 2021	113.68	114.23	113.06	113.54	476,287	+0.29(+0.26%)
Jul 09, 2021	112.90	113.56	112.08	113.25	640,829	+0.36(+0.32%)
Jul 08, 2021	113.10	113.82	111.37	112.89	872,743	-1.70(-1.48%)
Jul 07, 2021	113.56	114.65	112.89	114.59	843,897	+1.44(+1.27%)
Jul 06, 2021	111.12	113.19	111.12	113.15	657,743	+2.03(+1.83%)
Jul 02, 2021	111.11	111.36	110.21	111.12	380,355	+0.27(+0.24%)
Jul 01, 2021	108.17	110.89	108.12	110.85	761,257	+2.73(+2.52%)
Jun 30, 2021	108.82	109.08	107.81	108.12	819,597	-1.03(-0.94%)
Jun 29, 2021	110.26	110.70	108.97	109.15	548,606	-0.46(-0.42%)
Jun 28, 2021	109.71	110.08	108.61	109.61	521,517	+0.45(+0.41%)
Jun 25, 2021	109.56	110.65	108.55	109.16	1,795,353	-0.10(-0.09%)
Jun 24, 2021	109.68	110.19	109.16	109.26	389,781	+0.17(+0.16%)
Jun 23, 2021	110.66	111.19	109.06	109.09	666,213	-0.92(-0.84%)
Jun 22, 2021	109.13	110.28	109.00	110.01	517,449	+0.26(+0.24%)
Jun 21, 2021	109.11	109.86	107.78	109.75	994,283	+1.14(+1.05%)
Jun 18, 2021	109.85	110.18	108.16	108.61	1,263,360	-1.95(-1.76%)
Jun 17, 2021	107.54	110.73	107.52	110.56	898,489	+2.77(+2.57%)
Jun 16, 2021	108.47	109.35	107.20	107.79	713,928	-0.68(-0.63%)
Jun 15, 2021	109.58	109.82	108.36	108.47	657,305	-1.11(-1.01%)
Jun 14, 2021	109.16	109.80	108.92	109.58	516,066	+0.53(+0.49%)
Jun 11, 2021	109.29	109.29	107.34	109.05	496,774	+0.18(+0.17%)
Jun 10, 2021	107.54	109.43	107.34	108.87	990,340	+1.57(+1.46%)
Jun 09, 2021	105.00	107.72	104.90	107.30	765,255	+3.18(+3.05%)
Jun 08, 2021	104.90	104.90	102.75	104.12	562,990	+0.20(+0.19%)
Jun 07, 2021	101.26	104.24	100.90	103.92	1,143,265	+2.76(+2.73%)
Jun 04, 2021	101.78	102.70	100.67	101.16	1,720,851	+0.55(+0.55%)
Jun 03, 2021	100.37	101.18	99.03	100.61	779,795	-0.11(-0.11%)
Jun 02, 2021	102.04	102.29	100.03	100.72	1,131,537	-1.29(-1.26%)
Jun 01, 2021	104.97	105.23	101.96	102.01	1,551,656	-2.82(-2.69%)
May 28, 2021	105.93	106.93	104.78	104.83	584,998	-0.27(-0.26%)
May 27, 2021	104.10	105.75	103.56	105.10	1,629,563	+0.81(+0.78%)
May 26, 2021	104.05	104.92	103.55	104.29	759,867	+0.84(+0.81%)
May 25, 2021	102.68	104.08	102.35	103.45	713,087	+0.89(+0.87%)
May 24, 2021	102.58	103.27	101.79	102.56	827,873	+0.74(+0.73%)
May 21, 2021	104.33	104.65	101.62	101.82	741,176	-1.82(-1.76%)
May 20, 2021	100.77	103.88	100.57	103.64	1,200,903	+3.27(+3.26%)
May 19, 2021	99.55	100.42	98.73	100.37	997,856	+0.03(+0.03%)
May 18, 2021	101.56	102.58	100.30	100.34	1,230,976	-1.68(-1.65%)
May 17, 2021	102.88	103.30	101.72	102.02	930,659	-0.68(-0.66%)
May 14, 2021	101.00	103.60	100.36	102.70	669,613	+2.22(+2.21%)
May 13, 2021	101.85	102.20	99.42	100.48	1,106,579	-1.00(-0.99%)
May 12, 2021	103.28	104.59	101.36	101.48	783,729	-2.52(-2.42%)
May 11, 2021	102.68	104.42	102.68	104.00	1,017,142	-0.80(-0.76%)
May 10, 2021	107.06	107.20	103.67	104.80	1,569,302	-2.76(-2.57%)
May 07, 2021	107.00	109.28	106.74	107.56	957,993	+1.38(+1.30%)
May 06, 2021	105.50	106.22	104.42	106.18	1,155,686	-0.30(-0.28%)
May 05, 2021	104.76	106.88	102.62	106.48	2,182,345	+2.98(+2.88%)
May 04, 2021	108.45	108.45	101.58	103.50	3,788,968	-8.28(-7.41%)

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.