Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	142.72	145.07	138.40	138.82	785,907	-2.87(-2.02%)
Jul 29, 2021	139.45	141.95	138.25	141.69	534,612	+3.57(+2.59%)
Jul 28, 2021	137.69	138.78	136.03	138.11	385,434	+1.16(+0.85%)
Jul 27, 2021	135.79	137.48	134.47	136.95	395,968	-0.18(-0.13%)
Jul 26, 2021	136.69	138.32	136.35	137.13	305,534	+0.30(+0.22%)
Jul 23, 2021	135.48	137.28	135.48	136.83	470,400	+2.27(+1.69%)
Jul 22, 2021	136.10	136.13	133.47	134.56	337,430	-1.94(-1.42%)
Jul 21, 2021	133.50	136.86	133.25	136.50	467,192	+4.67(+3.54%)
Jul 20, 2021	125.93	132.48	125.93	131.83	792,350	+6.26(+4.99%)
Jul 19, 2021	127.17	127.84	125.03	125.57	654,567	-4.64(-3.56%)
Jul 16, 2021	133.54	133.54	129.89	130.21	367,674	-2.38(-1.80%)
Jul 15, 2021	131.62	133.89	130.89	132.59	400,183	-0.28(-0.21%)
Jul 14, 2021	134.59	135.95	130.46	132.88	919,524	-1.66(-1.24%)
Jul 13, 2021	137.00	137.99	134.45	134.54	316,191	-2.61(-1.90%)
Jul 12, 2021	134.92	138.10	134.53	137.15	493,110	+1.45(+1.07%)
Jul 09, 2021	133.00	135.74	131.59	135.70	512,368	+4.76(+3.64%)
Jul 08, 2021	130.93	133.13	129.96	130.94	737,141	-4.03(-2.98%)
Jul 07, 2021	134.07	136.03	133.21	134.96	336,327	+0.08(+0.06%)
Jul 06, 2021	137.38	137.38	133.53	134.88	867,079	-2.90(-2.11%)
Jul 02, 2021	138.33	138.88	135.56	137.79	666,267	-0.83(-0.60%)
Jul 01, 2021	134.43	139.10	134.35	138.61	771,838	+5.76(+4.33%)
Jun 30, 2021	132.40	133.84	132.23	132.86	440,811	-0.55(-0.41%)
Jun 29, 2021	136.43	136.72	132.70	133.41	888,068	-1.58(-1.17%)
Jun 28, 2021	140.33	140.70	134.53	134.99	609,926	-5.33(-3.80%)
Jun 25, 2021	137.68	140.56	137.25	140.33	2,331,203	+3.21(+2.34%)
Jun 24, 2021	136.61	138.05	135.74	137.12	657,515	+0.68(+0.50%)
Jun 23, 2021	134.44	136.73	133.84	136.44	827,691	+0.95(+0.70%)
Jun 22, 2021	138.24	138.32	135.44	135.48	773,944	-2.83(-2.05%)
Jun 21, 2021	133.77	138.56	133.26	138.32	625,232	+5.83(+4.40%)
Jun 18, 2021	135.69	136.61	132.35	132.49	1,141,432	-4.57(-3.33%)
Jun 17, 2021	140.02	140.27	135.24	137.06	895,403	-1.55(-1.11%)
Jun 16, 2021	135.51	139.38	134.07	138.60	695,122	+2.46(+1.81%)
Jun 15, 2021	136.54	137.03	134.85	136.14	956,357	+0.23(+0.17%)
Jun 14, 2021	136.20	139.34	135.27	135.92	613,182	-0.91(-0.67%)
Jun 11, 2021	136.06	137.46	135.69	136.83	393,445	+1.51(+1.11%)
Jun 10, 2021	138.03	138.38	134.94	135.33	610,227	-0.89(-0.65%)
Jun 09, 2021	138.12	138.51	135.49	136.21	755,593	-2.64(-1.90%)
Jun 08, 2021	139.04	139.98	137.31	138.85	520,288	-0.70(-0.50%)
Jun 07, 2021	138.38	143.74	137.69	139.55	723,606	+0.93(+0.67%)
Jun 04, 2021	141.34	143.10	137.65	138.62	1,293,969	-3.11(-2.19%)
Jun 03, 2021	141.96	144.75	141.48	141.73	710,856	-2.64(-1.83%)
Jun 02, 2021	145.60	146.06	143.90	144.37	314,383	-1.15(-0.79%)
Jun 01, 2021	147.12	147.15	144.95	145.52	348,244	-0.03(-0.02%)
May 28, 2021	145.52	145.98	142.80	145.55	342,197	+0.61(+0.42%)
May 27, 2021	145.99	147.13	143.79	144.94	473,775	+0.46(+0.32%)
May 26, 2021	144.19	146.22	142.52	144.48	474,504	-0.07(-0.05%)
May 25, 2021	147.67	148.27	144.23	144.55	405,107	-1.70(-1.16%)
May 24, 2021	147.07	147.30	145.35	146.25	306,927	-0.18(-0.12%)
May 21, 2021	145.37	148.07	145.25	146.43	469,598	+0.26(+0.18%)
May 20, 2021	144.27	146.70	142.85	146.17	337,862	+2.35(+1.63%)
May 19, 2021	139.86	144.15	139.55	143.82	379,421	-0.02(-0.01%)
May 18, 2021	145.91	146.67	143.67	143.84	316,864	-2.34(-1.60%)
May 17, 2021	146.16	146.55	144.05	146.18	211,873	-1.18(-0.80%)
May 14, 2021	144.29	147.87	143.31	147.36	461,877	+4.41(+3.09%)
May 13, 2021	140.56	144.85	140.56	142.95	418,872	+2.22(+1.58%)
May 12, 2021	144.87	147.37	140.10	140.73	753,613	-5.01(-3.44%)
May 11, 2021	146.40	147.75	144.62	145.74	729,181	-3.87(-2.59%)
May 10, 2021	154.53	154.67	149.51	149.61	435,044	-3.68(-2.40%)
May 07, 2021	152.14	155.35	149.86	153.29	425,999	-0.53(-0.35%)
May 06, 2021	154.08	154.56	149.95	153.82	422,730	+0.16(+0.10%)
May 05, 2021	153.71	154.64	151.39	153.66	353,100	+1.24(+0.81%)
May 04, 2021	150.12	152.67	147.10	152.42	682,849	+1.56(+1.04%)

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.