Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021		525.54	525.54	525.54	0	+7.57(+1.46%)
Jul 29, 2021	513.34	519.00	508.80	517.97	110,495	+7.57(+1.48%)
Jul 28, 2021	515.81	517.31	508.49	510.40	84,360	-5.16(-1.00%)
Jul 27, 2021	514.06	517.80	509.75	515.56	71,916	-2.86(-0.55%)
Jul 26, 2021	526.61	527.77	518.26	518.42	47,575	-8.19(-1.56%)
Jul 23, 2021	527.49	530.35	526.20	526.61	40,745	-0.83(-0.16%)
Jul 22, 2021	531.24	535.98	525.93	527.44	45,039	-3.80(-0.72%)
Jul 21, 2021	532.73	537.86	528.94	531.24	84,637	+3.24(+0.61%)
Jul 20, 2021	530.01	539.66	527.94	528.00	69,016	-1.27(-0.24%)
Jul 19, 2021	536.87	536.88	527.94	529.27	40,129	-11.18(-2.07%)
Jul 16, 2021	540.21	542.89	536.48	540.45	38,791	+1.42(+0.26%)
Jul 15, 2021	541.89	546.80	537.46	539.03	29,393	-4.60(-0.85%)
Jul 14, 2021	539.07	546.72	539.07	543.63	27,734	+0.77(+0.14%)
Jul 13, 2021	545.55	547.24	540.30	542.86	37,342	-2.70(-0.49%)
Jul 12, 2021	548.47	552.74	543.85	545.56	36,714	-2.93(-0.53%)
Jul 09, 2021	547.73	554.05	546.02	548.49	56,869	+0.76(+0.14%)
Jul 08, 2021	549.99	550.93	538.62	547.73	48,472	-4.96(-0.90%)
Jul 07, 2021	560.43	560.43	551.05	552.69	50,633	-7.90(-1.41%)
Jul 06, 2021	559.26	566.41	558.14	560.59	59,549	+1.38(+0.25%)
Jul 05, 2021	550.00	564.99	550.00	559.21	35,938	+22.21(+4.14%)
Jul 02, 2021	539.01	543.08	535.23	537.00	49,161	-6.60(-1.21%)
Jun 30, 2021		543.60	543.60	543.60	0	-4.85(-0.88%)
Jun 29, 2021	554.27	554.27	546.50	548.45	21,665	-5.82(-1.05%)
Jun 28, 2021	558.70	564.96	553.97	554.27	25,578	-5.89(-1.05%)
Jun 25, 2021	550.01	561.00	550.01	560.16	35,066	+9.61(+1.75%)
Jun 24, 2021	545.12	552.87	545.00	550.55	33,018	+5.94(+1.09%)
Jun 23, 2021	550.61	555.00	541.64	544.61	47,650	-7.14(-1.29%)
Jun 22, 2021	547.01	554.17	543.37	551.75	40,410	+6.73(+1.23%)
Jun 21, 2021	539.00	546.93	539.00	545.02	30,501	+3.36(+0.62%)
Jun 18, 2021	552.87	553.87	538.41	541.66	120,265	-13.33(-2.40%)
Jun 17, 2021	554.25	561.97	552.29	554.99	37,278	+1.97(+0.36%)
Jun 16, 2021	554.11	559.49	551.99	553.02	35,322	-1.62(-0.29%)
Jun 15, 2021	554.99	557.22	553.00	554.64	40,981	-1.12(-0.20%)
Jun 14, 2021	559.14	562.00	555.71	555.76	25,084	-3.33(-0.60%)
Jun 11, 2021	562.27	562.46	557.71	559.09	22,999	-0.51(-0.09%)
Jun 10, 2021	563.70	565.49	558.33	559.60	36,061	-3.18(-0.57%)
Jun 09, 2021	567.81	567.81	562.78	562.78	24,279	-5.91(-1.04%)
Jun 08, 2021	564.97	570.77	562.00	568.69	66,154	+3.74(+0.66%)
Jun 07, 2021	571.44	571.44	563.95	564.95	19,458	-4.83(-0.85%)
Jun 04, 2021	573.21	579.28	569.78	569.78	32,443	-5.05(-0.88%)
Jun 03, 2021	560.96	576.07	560.96	574.83	131,607	+14.68(+2.62%)
Jun 02, 2021	563.02	569.51	559.53	560.15	55,187	-4.09(-0.72%)
Jun 01, 2021	563.01	569.04	563.00	564.24	24,417	+0.40(+0.07%)
May 31, 2021	570.39	570.39	563.84	563.84	14,013	-3.56(-0.63%)
May 28, 2021	567.98	571.29	564.72	567.40	52,362	+4.16(+0.74%)
May 27, 2021	562.00	568.85	557.68	563.24	147,444	+3.24(+0.58%)
May 26, 2021	565.10	565.10	553.44	560.00	47,893	-5.76(-1.02%)
May 25, 2021	564.01	568.81	562.83	565.76	67,515	+1.30(+0.23%)
May 21, 2021		564.46	564.46	564.46	0	+0.20(+0.04%)
May 20, 2021	563.00	569.88	562.82	564.26	29,730	+2.26(+0.40%)
May 19, 2021	563.25	568.00	560.23	562.00	26,813	-6.55(-1.15%)
May 18, 2021	564.58	570.69	564.58	568.55	24,291	-3.70(-0.65%)
May 17, 2021	563.05	572.25	563.05	572.25	23,210	+2.73(+0.48%)
May 14, 2021	564.52	571.99	564.52	569.52	30,831	+5.00(+0.89%)
May 13, 2021	561.00	568.41	561.00	564.52	24,380	+2.16(+0.38%)
May 12, 2021	565.01	571.99	560.01	562.36	76,648	-5.64(-0.99%)
May 11, 2021	571.92	575.75	565.67	568.00	44,711	-8.06(-1.40%)
May 10, 2021	575.75	580.21	572.60	576.06	33,904	+0.56(+0.10%)
May 07, 2021	570.50	578.13	568.88	575.50	37,341	+2.37(+0.41%)
May 06, 2021	576.32	577.41	570.44	573.13	42,597	-3.13(-0.54%)
May 05, 2021	564.51	581.00	562.03	576.26	44,831	+12.47(+2.21%)
May 04, 2021	568.35	573.99	560.91	563.79	26,726	-6.11(-1.07%)

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.