Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	117.75	118.13	116.02	117.70	2,114,768	-1.38(-1.16%)
Jul 29, 2021	119.21	120.17	117.41	119.08	2,030,388	+1.69(+1.44%)
Jul 28, 2021	116.24	118.29	114.52	117.39	1,713,953	+1.86(+1.61%)
Jul 27, 2021	115.94	116.44	114.19	115.53	1,582,568	-1.60(-1.37%)
Jul 26, 2021	115.16	118.39	114.77	117.13	1,394,310	+2.19(+1.91%)
Jul 23, 2021	116.77	116.77	113.62	114.94	1,372,466	-1.54(-1.32%)
Jul 22, 2021	117.44	117.61	114.90	116.47	1,886,568	-1.00(-0.85%)
Jul 21, 2021	114.80	118.05	114.17	117.48	3,859,455	+4.97(+4.42%)
Jul 20, 2021	110.68	113.29	109.31	112.51	2,931,229	+1.85(+1.68%)
Jul 19, 2021	109.52	112.04	108.28	110.65	4,753,446	-3.46(-3.04%)
Jul 16, 2021	120.39	121.05	113.71	114.12	3,988,590	-5.14(-4.31%)
Jul 15, 2021	120.95	122.91	118.45	119.26	2,533,513	-3.70(-3.01%)
Jul 14, 2021	128.19	129.33	122.72	122.96	2,397,070	-4.32(-3.39%)
Jul 13, 2021	127.08	128.32	126.20	127.28	1,984,120	+0.10(+0.08%)
Jul 12, 2021	125.86	128.14	124.75	127.17	2,257,633	-0.76(-0.59%)
Jul 09, 2021	129.28	129.28	127.49	127.93	2,330,343	+0.62(+0.48%)
Jul 08, 2021	125.20	129.18	125.20	127.32	2,461,261	+0.04(+0.03%)
Jul 07, 2021	130.66	131.59	126.69	127.28	2,081,456	-3.05(-2.34%)
Jul 06, 2021	134.97	134.97	129.96	130.33	2,110,967	-4.68(-3.47%)
Jul 02, 2021	134.69	135.66	133.19	135.01	1,639,531	-0.53(-0.39%)
Jul 01, 2021	135.46	136.59	134.01	135.54	2,799,860	+3.95(+3.00%)
Jun 30, 2021	129.52	132.37	129.52	131.59	2,286,831	+3.13(+2.43%)
Jun 29, 2021	130.20	130.95	128.02	128.47	1,245,037	-0.83(-0.64%)
Jun 28, 2021	132.41	132.41	128.37	129.29	2,991,139	-3.98(-2.98%)
Jun 25, 2021	133.30	134.59	132.33	133.27	5,671,957	+0.86(+0.65%)
Jun 24, 2021	132.43	133.22	131.14	132.41	2,191,590	-0.11(-0.08%)
Jun 23, 2021	131.92	135.54	131.76	132.53	2,792,757	+1.64(+1.25%)
Jun 22, 2021	130.08	131.67	128.54	130.89	2,864,931	+0.91(+0.70%)
Jun 21, 2021	127.11	130.72	126.81	129.98	4,952,131	+5.04(+4.04%)
Jun 18, 2021	124.58	126.73	123.79	124.94	11,892,664	-2.15(-1.69%)
Jun 17, 2021	129.78	132.02	125.38	127.08	4,417,557	-3.15(-2.42%)
Jun 16, 2021	131.23	131.70	129.16	130.24	3,540,453	-0.55(-0.42%)
Jun 15, 2021	131.25	132.21	130.06	130.78	4,664,778	-0.03(-0.02%)
Jun 14, 2021	133.18	133.60	130.59	130.82	3,487,444	-0.62(-0.47%)
Jun 11, 2021	132.44	133.03	131.07	131.44	3,295,857	-0.19(-0.14%)
Jun 10, 2021	134.75	134.75	130.64	131.62	6,734,085	-3.73(-2.75%)
Jun 09, 2021	137.05	137.74	134.34	135.35	3,569,091	-1.36(-1.00%)
Jun 08, 2021	136.94	138.50	134.78	136.72	2,435,909	-1.03(-0.74%)
Jun 07, 2021	137.90	138.77	136.60	137.74	1,609,270	+0.33(+0.24%)
Jun 04, 2021	138.15	139.54	135.70	137.41	2,341,304	+0.16(+0.12%)
Jun 03, 2021	133.63	138.32	132.96	137.25	3,255,732	+2.84(+2.11%)
Jun 02, 2021	130.78	136.17	128.95	134.41	3,715,683	+4.15(+3.18%)
Jun 01, 2021	125.06	130.85	124.87	130.26	3,578,471	+7.46(+6.08%)
May 28, 2021	122.98	123.69	121.88	122.80	1,916,610	+0.20(+0.16%)
May 27, 2021	122.03	122.77	120.28	122.59	3,798,500	+1.33(+1.10%)
May 26, 2021	119.95	121.75	119.42	121.26	3,151,044	+1.59(+1.33%)
May 25, 2021	122.13	122.59	119.25	119.67	2,657,724	-2.68(-2.19%)
May 24, 2021	122.71	123.15	121.14	122.35	2,671,835	+0.74(+0.61%)
May 21, 2021	123.46	126.04	121.59	121.61	2,918,195	+0.06(+0.05%)
May 20, 2021	122.64	123.00	119.42	121.55	5,677,385	-1.97(-1.59%)
May 19, 2021	124.84	126.09	121.80	123.52	3,564,373	-4.26(-3.33%)
May 18, 2021	130.41	130.80	127.01	127.78	2,773,976	-2.15(-1.65%)
May 17, 2021	126.68	130.07	124.90	129.93	3,768,421	+3.21(+2.53%)
May 14, 2021	124.38	126.87	124.16	126.72	2,460,782	+4.18(+3.41%)
May 13, 2021	125.79	127.07	120.74	122.54	3,959,474	-3.47(-2.75%)
May 12, 2021	128.53	129.53	125.11	126.01	4,008,565	-1.23(-0.97%)
May 11, 2021	126.77	128.09	123.22	127.24	7,945,562	-7.97(-5.90%)
May 10, 2021	137.17	141.50	135.11	135.21	3,086,829	-0.20(-0.15%)
May 07, 2021	131.55	135.99	130.17	135.42	2,514,666	+2.33(+1.75%)
May 06, 2021	131.20	133.24	128.56	133.08	2,437,987	+0.48(+0.37%)
May 05, 2021	130.59	134.48	126.45	132.60	3,384,058	+4.75(+3.72%)
May 04, 2021	127.76	129.57	125.65	127.85	2,216,301	-0.17(-0.13%)

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.