Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	132.65	133.96	131.92	133.63	1,021,080	+0.58(+0.43%)
Jul 29, 2021	129.53	135.15	128.97	133.06	1,354,947	+4.45(+3.46%)
Jul 28, 2021	125.84	128.76	124.28	128.61	1,663,695	-0.12(-0.09%)
Jul 27, 2021	127.98	130.31	127.27	128.73	1,584,669	+0.24(+0.19%)
Jul 26, 2021	129.67	130.62	128.18	128.49	906,897	-1.14(-0.88%)
Jul 23, 2021	126.86	129.84	126.33	129.63	839,478	+2.85(+2.25%)
Jul 22, 2021	126.74	127.32	126.21	126.78	584,635	+0.46(+0.37%)
Jul 21, 2021	126.10	126.56	124.56	126.32	871,729	+0.68(+0.54%)
Jul 20, 2021	124.52	126.75	124.15	125.64	1,152,498	+1.44(+1.16%)
Jul 19, 2021	124.39	124.59	122.48	124.20	1,174,615	-1.88(-1.49%)
Jul 16, 2021	128.51	129.11	125.84	126.08	1,510,137	-2.42(-1.88%)
Jul 15, 2021	127.37	129.76	126.92	128.50	832,473	+0.03(+0.02%)
Jul 14, 2021	128.11	129.12	127.08	128.48	1,003,244	+0.59(+0.46%)
Jul 13, 2021	128.65	128.76	127.02	127.89	1,011,554	-0.02(-0.02%)
Jul 12, 2021	128.95	129.38	127.13	127.91	1,320,810	-1.47(-1.14%)
Jul 09, 2021	128.78	129.65	128.02	129.38	1,286,343	+2.06(+1.61%)
Jul 08, 2021	126.78	128.62	124.86	127.32	1,208,711	-1.36(-1.05%)
Jul 07, 2021	126.73	128.89	126.38	128.68	1,314,254	+2.30(+1.82%)
Jul 06, 2021	128.04	128.53	124.87	126.38	1,392,064	-1.72(-1.35%)
Jul 02, 2021	128.65	128.90	127.79	128.10	987,892	+0.00(+0.00%)
Jul 01, 2021	126.18	128.40	125.79	128.10	1,523,967	+2.08(+1.65%)
Jun 30, 2021	126.56	127.06	125.66	126.01	1,791,238	-0.61(-0.48%)
Jun 29, 2021	126.74	127.34	126.15	126.62	1,217,378	-0.27(-0.22%)
Jun 28, 2021	125.83	126.96	124.68	126.90	1,072,794	+0.98(+0.78%)
Jun 25, 2021	125.30	127.08	125.03	125.92	2,444,719	+0.75(+0.60%)
Jun 24, 2021	126.30	126.99	124.79	125.17	1,053,122	-0.43(-0.34%)
Jun 23, 2021	125.54	126.68	124.71	125.60	646,798	+0.01(+0.01%)
Jun 22, 2021	125.14	126.90	124.60	125.58	1,000,082	+0.76(+0.61%)
Jun 21, 2021	123.21	125.16	122.86	124.82	1,002,025	+2.51(+2.05%)
Jun 18, 2021	122.35	123.50	121.92	122.31	1,763,647	-1.41(-1.14%)
Jun 17, 2021	125.41	125.78	122.09	123.72	1,090,717	-1.61(-1.29%)
Jun 16, 2021	125.92	126.04	124.19	125.34	940,848	-0.48(-0.38%)
Jun 15, 2021	124.60	126.33	124.04	125.82	1,041,420	+1.63(+1.31%)
Jun 14, 2021	125.12	125.75	123.64	124.19	1,069,539	-0.45(-0.36%)
Jun 11, 2021	123.71	125.25	123.71	124.64	1,324,250	+1.30(+1.05%)
Jun 10, 2021	124.86	125.08	122.94	123.34	1,395,306	-0.68(-0.55%)
Jun 09, 2021	126.89	127.19	123.73	124.01	2,097,494	-2.80(-2.20%)
Jun 08, 2021	126.73	127.30	125.25	126.81	1,403,967	+0.55(+0.44%)
Jun 07, 2021	129.86	129.86	125.29	126.26	1,715,443	-2.97(-2.30%)
Jun 04, 2021	131.74	132.03	127.13	129.23	1,453,445	-1.94(-1.48%)
Jun 03, 2021	130.28	132.16	128.84	131.17	1,743,275	+0.38(+0.29%)
Jun 02, 2021	133.51	133.60	130.01	130.79	1,406,412	-2.20(-1.65%)
Jun 01, 2021	133.37	133.69	132.53	132.99	1,280,094	+1.24(+0.94%)
May 28, 2021	131.38	131.95	129.95	131.75	1,242,373	+0.56(+0.43%)
May 27, 2021	129.97	133.22	129.88	131.19	5,727,973	+0.82(+0.63%)
May 26, 2021	129.88	130.74	128.35	130.37	1,126,424	+0.66(+0.51%)
May 25, 2021	131.87	133.26	129.50	129.70	1,425,887	-1.67(-1.27%)
May 24, 2021	131.16	131.65	130.12	131.37	1,593,622	+0.87(+0.67%)
May 21, 2021	131.50	132.75	130.35	130.50	1,495,476	-0.82(-0.63%)
May 20, 2021	131.96	132.67	131.24	131.33	904,984	+0.22(+0.17%)
May 19, 2021	129.53	131.44	128.31	131.10	1,574,181	-0.35(-0.27%)
May 18, 2021	134.36	134.73	131.45	131.46	1,368,689	-2.67(-1.99%)
May 17, 2021	133.16	134.78	133.16	134.12	1,014,887	+0.33(+0.25%)
May 14, 2021	131.73	134.33	131.24	133.79	769,297	+2.78(+2.12%)
May 13, 2021	127.30	131.29	127.30	131.01	1,231,346	+3.77(+2.96%)
May 12, 2021	130.48	130.72	127.19	127.25	1,757,879	-3.85(-2.94%)
May 11, 2021	132.69	133.01	129.78	131.10	1,603,053	-2.97(-2.22%)
May 10, 2021	134.20	137.03	133.88	134.07	1,147,186	+0.28(+0.21%)
May 07, 2021	132.07	133.96	130.92	133.79	727,421	+2.29(+1.74%)
May 06, 2021	131.17	131.59	129.72	131.50	839,298	+0.41(+0.31%)
May 05, 2021	132.20	132.20	130.31	131.09	751,313	-0.31(-0.23%)
May 04, 2021	129.20	131.83	129.07	131.40	1,169,476	+1.53(+1.18%)

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.