Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	131.81	134.16	131.39	132.02	15,528,781	+2.55(+1.97%)
Jul 29, 2021	129.73	130.12	128.77	129.47	5,848,443	+0.67(+0.52%)
Jul 28, 2021	130.57	130.57	128.75	128.80	9,179,104	-1.94(-1.48%)
Jul 27, 2021	130.09	131.45	129.95	130.74	7,622,952	+0.53(+0.41%)
Jul 26, 2021	129.60	130.71	129.23	130.21	6,384,187	+0.46(+0.35%)
Jul 23, 2021	127.61	129.93	127.24	129.75	8,517,650	+1.85(+1.44%)
Jul 22, 2021	127.43	128.40	126.89	127.91	6,478,790	-0.49(-0.38%)
Jul 21, 2021	129.09	129.32	128.21	128.40	7,536,710	-0.45(-0.35%)
Jul 20, 2021	129.54	130.96	128.81	128.85	8,820,929	-0.69(-0.53%)
Jul 19, 2021	129.49	130.86	128.04	129.54	10,346,849	-0.06(-0.05%)
Jul 16, 2021	128.49	129.86	128.32	129.61	10,132,558	+1.25(+0.97%)
Jul 15, 2021	127.52	128.45	127.02	128.36	7,975,393	+1.09(+0.85%)
Jul 14, 2021	126.28	127.50	125.79	127.27	6,400,158	+0.93(+0.74%)
Jul 13, 2021	125.81	126.89	125.81	126.34	6,075,227	-0.16(-0.12%)
Jul 12, 2021	126.28	126.80	125.84	126.50	7,379,964	+0.10(+0.08%)
Jul 09, 2021	126.59	126.97	126.22	126.40	6,449,198	+0.05(+0.04%)
Jul 08, 2021	126.33	126.73	125.35	126.35	8,223,350	-0.02(-0.02%)
Jul 07, 2021	125.61	126.91	125.47	126.37	5,998,215	+0.94(+0.75%)
Jul 06, 2021	125.18	125.72	124.86	125.43	7,084,382	+0.07(+0.06%)
Jul 02, 2021	125.08	126.03	124.91	125.36	6,041,207	+0.61(+0.49%)
Jul 01, 2021	124.92	125.58	124.45	124.75	6,420,500	+0.29(+0.23%)
Jun 30, 2021	124.14	124.79	123.87	124.46	6,262,388	+0.49(+0.39%)
Jun 29, 2021	125.00	125.29	123.44	123.97	6,279,535	-0.85(-0.68%)
Jun 28, 2021	124.43	125.59	124.30	124.82	6,577,474	+0.37(+0.30%)
Jun 25, 2021	123.01	125.00	122.63	124.45	26,566,320	+1.75(+1.43%)
Jun 24, 2021	122.63	122.96	122.40	122.70	6,566,170	+0.08(+0.07%)
Jun 23, 2021	122.63	123.01	122.05	122.61	6,283,633	-0.18(-0.14%)
Jun 22, 2021	122.72	123.62	122.57	122.79	7,102,173	+0.05(+0.04%)
Jun 21, 2021	122.39	122.92	122.13	122.75	8,688,986	+0.96(+0.79%)
Jun 18, 2021	122.69	123.00	121.70	121.78	15,175,138	-1.81(-1.46%)
Jun 17, 2021	122.51	123.75	122.36	123.59	8,530,286	+1.12(+0.91%)
Jun 16, 2021	124.69	125.06	122.36	122.48	9,687,238	-1.72(-1.39%)
Jun 15, 2021	124.71	125.11	124.11	124.20	6,009,847	-0.24(-0.19%)
Jun 14, 2021	124.51	124.55	123.57	124.44	6,832,800	+0.05(+0.04%)
Jun 11, 2021	125.22	125.33	123.51	124.40	11,536,660	-0.86(-0.69%)
Jun 10, 2021	124.47	125.77	124.17	125.25	7,063,731	+0.92(+0.74%)
Jun 09, 2021	125.11	125.85	124.28	124.33	6,722,416	-0.05(-0.04%)
Jun 08, 2021	126.11	126.14	124.29	124.38	7,492,813	-1.46(-1.16%)
Jun 07, 2021	125.78	126.22	125.15	125.83	9,126,273	+0.43(+0.35%)
Jun 04, 2021	125.17	126.02	124.89	125.40	7,474,423	+0.09(+0.07%)
Jun 03, 2021	122.89	125.36	122.86	125.31	12,196,000	+2.20(+1.79%)
Jun 02, 2021	122.68	123.26	122.24	123.10	8,948,513	+0.53(+0.44%)
Jun 01, 2021	125.25	125.45	122.20	122.57	10,834,163	-1.82(-1.46%)
May 28, 2021	124.79	125.57	124.19	124.39	11,359,563	-0.12(-0.10%)
May 27, 2021	127.40	127.55	124.21	124.51	35,879,200	-2.90(-2.27%)
May 26, 2021	128.02	128.09	127.17	127.40	8,806,340	-0.29(-0.22%)
May 25, 2021	127.28	127.73	126.14	127.69	8,827,149	+0.43(+0.34%)
May 24, 2021	127.29	128.03	127.04	127.25	7,568,600	-0.04(-0.03%)
May 21, 2021	127.65	128.16	127.09	127.29	11,015,719	+0.00(+0.00%)
May 20, 2021	126.18	127.95	126.11	127.29	9,505,924	+1.29(+1.02%)
May 19, 2021	125.51	126.21	125.06	126.00	10,632,177	+0.26(+0.21%)
May 18, 2021	125.87	127.14	125.59	125.74	10,016,065	-1.30(-1.02%)
May 17, 2021	127.26	128.28	126.93	127.04	8,338,647	-0.26(-0.20%)
May 14, 2021	127.25	128.31	126.99	127.30	6,493,725	+0.27(+0.21%)
May 13, 2021	125.35	127.78	124.89	127.03	9,490,091	+2.01(+1.61%)
May 12, 2021	125.90	126.37	125.00	125.02	9,598,234	-1.34(-1.06%)
May 11, 2021	127.79	128.02	125.88	126.36	11,896,298	-0.63(-0.49%)
May 10, 2021	125.35	127.67	125.16	126.99	9,597,237	+2.33(+1.87%)
May 07, 2021	124.60	125.47	124.31	124.66	6,829,414	+0.01(+0.01%)
May 06, 2021	123.77	124.86	123.53	124.65	10,593,157	+1.55(+1.26%)
May 05, 2021	124.04	124.50	123.02	123.10	9,000,104	-1.00(-0.80%)
May 04, 2021	124.51	125.29	123.79	124.10	10,433,843	-0.42(-0.34%)

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.