Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	293.41	297.01	293.05	296.88	516,405	+2.56(+0.87%)
Jul 29, 2021	294.00	295.84	291.86	294.32	545,571	+2.87(+0.99%)
Jul 28, 2021	295.07	295.47	290.58	291.45	544,236	-2.72(-0.92%)
Jul 27, 2021	292.47	296.93	290.72	294.17	543,856	-0.05(-0.02%)
Jul 26, 2021	292.01	294.34	290.95	294.22	474,076	+2.43(+0.83%)
Jul 23, 2021	291.29	292.78	288.81	291.79	472,402	+3.59(+1.24%)
Jul 22, 2021	291.09	291.09	287.30	288.20	447,947	-2.16(-0.74%)
Jul 21, 2021	287.37	292.14	285.93	290.37	634,260	+5.38(+1.89%)
Jul 20, 2021	276.11	285.71	275.31	284.99	1,115,875	+9.13(+3.31%)
Jul 19, 2021	278.40	279.60	272.33	275.86	957,143	-9.58(-3.36%)
Jul 16, 2021	292.48	293.16	284.96	285.44	692,629	-5.94(-2.04%)
Jul 15, 2021	289.96	295.45	289.41	291.37	740,450	-0.56(-0.19%)
Jul 14, 2021	296.60	296.85	289.95	291.94	691,155	-2.83(-0.96%)
Jul 13, 2021	298.17	298.39	294.25	294.76	710,067	-3.42(-1.15%)
Jul 12, 2021	294.00	298.31	293.67	298.18	934,732	+1.73(+0.58%)
Jul 09, 2021	296.24	298.39	295.29	296.44	682,487	+4.46(+1.53%)
Jul 08, 2021	288.62	296.64	286.58	291.98	1,214,752	-1.29(-0.44%)
Jul 07, 2021	288.57	295.54	288.57	293.28	924,242	+4.11(+1.42%)
Jul 06, 2021	291.93	292.48	286.89	289.17	1,236,095	-4.14(-1.41%)
Jul 02, 2021	292.53	294.71	291.03	293.31	745,227	+1.18(+0.40%)
Jul 01, 2021	294.74	294.95	291.14	292.12	1,047,330	-0.08(-0.03%)
Jun 30, 2021	286.51	292.73	286.51	292.20	1,006,091	+4.24(+1.47%)
Jun 29, 2021	291.36	292.91	287.75	287.96	1,032,653	-1.11(-0.39%)
Jun 28, 2021	286.25	290.19	282.65	289.07	1,220,094	+1.98(+0.69%)
Jun 25, 2021	285.77	289.06	285.27	287.09	1,467,198	+2.73(+0.96%)
Jun 24, 2021	282.04	285.17	280.45	284.36	1,168,283	+3.45(+1.23%)
Jun 23, 2021	278.73	283.43	276.47	280.91	1,361,072	+5.66(+2.06%)
Jun 22, 2021	273.26	276.54	271.38	275.25	817,996	+1.18(+0.43%)
Jun 21, 2021	271.06	274.90	268.84	274.07	888,478	+6.72(+2.51%)
Jun 18, 2021	267.49	271.94	266.88	267.35	1,610,997	-4.05(-1.49%)
Jun 17, 2021	281.51	282.56	268.29	271.40	1,302,440	-10.18(-3.62%)
Jun 16, 2021	281.00	283.99	277.54	281.58	910,626	+0.06(+0.02%)
Jun 15, 2021	283.65	283.73	279.75	281.53	1,835,139	-0.97(-0.34%)
Jun 14, 2021	286.83	287.29	280.81	282.50	1,176,643	-4.82(-1.68%)
Jun 11, 2021	290.71	291.86	286.09	287.32	810,708	-1.12(-0.39%)
Jun 10, 2021	293.25	293.42	287.46	288.44	756,333	-2.13(-0.73%)
Jun 09, 2021	294.60	294.60	290.19	290.57	648,585	-5.31(-1.79%)
Jun 08, 2021	293.00	297.02	290.38	295.88	550,376	+3.43(+1.17%)
Jun 07, 2021	294.56	295.12	290.22	292.46	481,376	-1.58(-0.54%)
Jun 04, 2021	294.26	295.60	291.63	294.04	629,341	-0.20(-0.07%)
Jun 03, 2021	293.92	296.02	291.23	294.24	538,605	-1.16(-0.39%)
Jun 02, 2021	298.90	299.30	294.68	295.40	590,296	-2.64(-0.89%)
Jun 01, 2021	297.21	299.37	295.29	298.04	700,619	+4.85(+1.65%)
May 28, 2021	294.14	294.53	291.61	293.19	755,011	+0.07(+0.02%)
May 27, 2021	294.53	295.90	292.82	293.12	1,448,906	+2.98(+1.03%)
May 26, 2021	290.03	291.16	287.55	290.15	532,646	+0.30(+0.10%)
May 25, 2021	291.36	294.58	289.38	289.84	522,203	-1.18(-0.41%)
May 24, 2021	292.84	293.61	288.77	291.02	534,161	+0.05(+0.02%)
May 21, 2021	292.63	294.49	289.80	290.97	663,880	+0.66(+0.23%)
May 20, 2021	291.65	291.94	288.02	290.32	1,034,443	+0.15(+0.05%)
May 19, 2021	290.19	292.32	286.39	290.17	1,168,130	-5.84(-1.97%)
May 18, 2021	302.32	302.70	295.96	296.01	952,769	-5.36(-1.78%)
May 17, 2021	305.37	305.92	298.82	301.36	849,390	-4.85(-1.58%)
May 14, 2021	301.39	308.47	301.39	306.22	849,215	+5.36(+1.78%)
May 13, 2021	290.05	301.91	289.86	300.86	1,051,388	+11.55(+3.99%)
May 12, 2021	297.12	298.67	289.24	289.31	718,423	-8.20(-2.76%)
May 11, 2021	296.30	299.61	292.67	297.51	877,076	-3.45(-1.15%)
May 10, 2021	305.45	308.92	300.54	300.96	1,076,797	-2.80(-0.92%)
May 07, 2021	299.50	305.70	294.95	303.76	815,096	+3.04(+1.01%)
May 06, 2021	299.77	301.10	296.30	300.73	1,194,396	+1.33(+0.44%)
May 05, 2021	298.23	300.50	294.13	299.39	793,564	+1.84(+0.62%)
May 04, 2021	295.67	298.39	289.70	297.56	1,519,787	+2.26(+0.76%)

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.