Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	82.14	82.36	81.81	81.89	1,564,086	+0.18(+0.22%)
Jul 29, 2021	82.05	82.23	81.46	81.71	1,749,271	+0.27(+0.33%)
Jul 28, 2021	81.01	81.69	80.91	81.45	1,709,521	+0.51(+0.62%)
Jul 27, 2021	80.59	81.14	80.27	80.94	1,585,600	+0.32(+0.40%)
Jul 26, 2021	80.71	80.91	80.43	80.62	1,287,766	-0.54(-0.67%)
Jul 23, 2021	81.42	81.60	80.91	81.16	1,850,099	+0.43(+0.54%)
Jul 22, 2021	81.01	81.08	80.64	80.73	2,428,752	+0.53(+0.66%)
Jul 21, 2021	79.20	80.33	79.01	80.20	2,477,562	+0.21(+0.27%)
Jul 20, 2021	79.89	80.37	79.79	79.98	2,188,973	-0.34(-0.42%)
Jul 19, 2021	80.07	80.37	79.88	80.32	2,177,107	-0.96(-1.18%)
Jul 16, 2021	81.56	81.61	81.13	81.28	2,743,841	+0.40(+0.49%)
Jul 15, 2021	81.21	81.26	80.68	80.88	1,800,066	-1.07(-1.31%)
Jul 14, 2021	81.62	82.17	81.46	81.95	1,441,096	-0.19(-0.23%)
Jul 13, 2021	81.93	82.28	81.90	82.14	1,602,256	-0.27(-0.33%)
Jul 12, 2021	82.61	82.84	82.34	82.41	1,402,842	+0.21(+0.26%)
Jul 09, 2021	81.63	82.36	81.62	82.20	1,273,695	+0.35(+0.42%)
Jul 08, 2021	81.58	81.93	81.28	81.85	2,310,371	+0.36(+0.45%)
Jul 07, 2021	81.23	81.54	81.01	81.49	2,489,118	+0.32(+0.39%)
Jul 06, 2021	81.39	81.56	80.91	81.17	1,403,072	-0.35(-0.43%)
Jul 02, 2021	80.77	81.58	80.66	81.53	2,242,624	+0.29(+0.36%)
Jul 01, 2021	80.91	81.32	80.82	81.23	2,017,197	+0.36(+0.45%)
Jun 30, 2021	80.82	81.15	80.64	80.87	1,599,296	-0.52(-0.64%)
Jun 29, 2021	81.45	81.70	81.27	81.39	1,477,837	-0.42(-0.51%)
Jun 28, 2021	81.77	82.07	81.70	81.81	1,622,990	-0.17(-0.21%)
Jun 25, 2021	82.08	82.16	81.75	81.98	1,011,402	+0.03(+0.03%)
Jun 24, 2021	81.94	82.58	81.94	81.95	1,224,129	+0.06(+0.08%)
Jun 23, 2021	83.06	83.06	81.89	81.89	2,036,690	-0.66(-0.79%)
Jun 22, 2021	82.70	82.90	82.47	82.55	1,436,935	-0.69(-0.83%)
Jun 21, 2021	82.75	83.35	82.50	83.24	1,219,365	+0.80(+0.97%)
Jun 18, 2021	82.80	82.94	82.25	82.44	1,498,862	-1.01(-1.21%)
Jun 17, 2021	83.04	83.45	82.78	83.45	2,567,885	+0.32(+0.38%)
Jun 16, 2021	83.62	84.00	83.07	83.13	1,769,521	-0.11(-0.13%)
Jun 15, 2021	83.60	83.64	83.02	83.24	1,925,805	+0.28(+0.34%)
Jun 14, 2021	82.61	83.02	82.44	82.95	1,310,555	+0.80(+0.97%)
Jun 11, 2021	82.66	82.66	82.01	82.16	1,556,638	-0.72(-0.87%)
Jun 10, 2021	82.03	83.06	81.99	82.87	2,343,156	+1.13(+1.38%)
Jun 09, 2021	81.01	81.79	80.83	81.75	2,334,582	+2.25(+2.83%)
Jun 08, 2021	80.14	80.15	79.23	79.50	3,741,077	+0.02(+0.02%)
Jun 07, 2021	79.68	79.80	79.36	79.48	2,970,236	-0.12(-0.14%)
Jun 04, 2021	79.59	79.92	79.42	79.59	1,836,334	+0.43(+0.55%)
Jun 03, 2021	78.83	79.18	78.64	79.16	2,162,150	+0.37(+0.47%)
Jun 02, 2021	78.77	79.06	78.63	78.79	1,988,235	+0.68(+0.87%)
Jun 01, 2021	78.88	78.90	78.11	78.11	2,063,989	-0.23(-0.29%)
May 28, 2021	77.93	78.61	77.93	78.34	1,922,428	-0.09(-0.11%)
May 27, 2021	78.71	78.91	78.27	78.42	3,939,846	-0.60(-0.76%)
May 26, 2021	78.81	79.08	78.46	79.03	3,196,713	+0.60(+0.77%)
May 25, 2021	78.69	78.70	78.26	78.42	2,452,561	+0.41(+0.52%)
May 24, 2021	78.29	78.42	77.93	78.02	913,611	-0.08(-0.10%)
May 21, 2021	78.10	78.28	77.91	78.10	1,415,889	+0.15(+0.19%)
May 20, 2021	77.34	78.28	77.34	77.95	1,638,755	+0.25(+0.32%)
May 19, 2021	77.67	77.98	77.39	77.70	1,804,791	-0.92(-1.17%)
May 18, 2021	78.57	78.88	78.38	78.62	1,801,198	+0.13(+0.17%)
May 17, 2021	78.63	79.00	78.48	78.49	1,750,734	-0.36(-0.46%)
May 14, 2021	78.99	79.12	78.69	78.85	1,998,855	+0.50(+0.63%)
May 13, 2021	77.70	78.53	77.49	78.35	1,831,227	+0.74(+0.95%)
May 12, 2021	77.96	78.42	77.48	77.62	2,343,498	+0.14(+0.18%)
May 11, 2021	77.34	77.67	77.18	77.48	1,959,717	-0.51(-0.65%)
May 10, 2021	78.00	78.29	77.85	77.98	1,897,286	+0.02(+0.02%)
May 07, 2021	77.85	78.15	77.72	77.96	2,311,254	+0.54(+0.70%)
May 06, 2021	76.99	77.44	76.73	77.42	2,276,491	+0.75(+0.98%)
May 05, 2021	76.46	76.82	76.07	76.67	2,237,010	+0.77(+1.02%)
May 04, 2021	75.94	76.16	75.58	75.90	2,232,531	-0.67(-0.88%)

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.