Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	102.09	102.80	101.71	102.38	640,061	-1.53(-1.47%)
Jul 29, 2021	102.58	104.17	102.17	103.91	832,823	+2.68(+2.65%)
Jul 28, 2021	99.53	101.46	99.47	101.23	877,096	+3.44(+3.51%)
Jul 27, 2021	98.09	98.11	96.88	97.80	777,964	+0.33(+0.34%)
Jul 26, 2021	98.41	98.52	96.99	97.46	533,769	-1.34(-1.36%)
Jul 23, 2021	98.24	99.00	97.90	98.81	494,883	+1.11(+1.14%)
Jul 22, 2021	98.75	98.86	97.67	97.70	355,577	-0.91(-0.93%)
Jul 21, 2021	97.88	98.97	97.62	98.61	427,354	+1.35(+1.39%)
Jul 20, 2021	96.51	97.66	96.08	97.26	564,433	+0.62(+0.64%)
Jul 19, 2021	96.97	97.31	95.96	96.64	725,769	-2.99(-3.00%)
Jul 16, 2021	100.34	100.69	99.50	99.63	594,752	-1.34(-1.33%)
Jul 15, 2021	102.00	102.00	100.52	100.98	446,774	-1.67(-1.63%)
Jul 14, 2021	103.05	103.35	102.41	102.65	654,137	+0.28(+0.28%)
Jul 13, 2021	102.28	102.59	101.70	102.36	620,772	-0.02(-0.02%)
Jul 12, 2021	102.17	102.78	101.55	102.38	1,034,493	+2.22(+2.21%)
Jul 09, 2021	98.70	100.48	98.44	100.16	891,159	+2.65(+2.72%)
Jul 08, 2021	97.02	97.77	96.25	97.51	702,613	-1.37(-1.39%)
Jul 07, 2021	99.01	99.60	98.18	98.89	539,722	-0.33(-0.34%)
Jul 06, 2021	99.89	100.28	98.15	99.22	644,857	-0.56(-0.56%)
Jul 02, 2021	99.36	99.87	98.75	99.78	749,266	+3.34(+3.46%)
Jul 01, 2021	96.11	96.79	95.77	96.44	509,305	+1.01(+1.06%)
Jun 30, 2021	96.12	96.32	95.12	95.43	796,846	-2.61(-2.66%)
Jun 29, 2021	97.67	98.36	97.42	98.04	608,953	+1.38(+1.43%)
Jun 28, 2021	96.63	96.93	96.23	96.66	837,122	+0.22(+0.22%)
Jun 25, 2021	95.95	96.71	95.77	96.44	533,347	+1.45(+1.53%)
Jun 24, 2021	94.90	95.36	94.82	94.99	385,759	+0.62(+0.66%)
Jun 23, 2021	94.72	94.85	94.27	94.37	531,747	-1.53(-1.60%)
Jun 22, 2021	95.85	96.42	95.71	95.90	730,921	+0.78(+0.82%)
Jun 21, 2021	94.25	95.25	94.23	95.13	1,082,735	+2.10(+2.26%)
Jun 18, 2021	93.25	93.63	92.68	93.03	675,588	-1.31(-1.38%)
Jun 17, 2021	93.02	94.41	92.86	94.33	748,047	-0.73(-0.76%)
Jun 16, 2021	96.02	96.11	94.72	95.06	602,597	-2.17(-2.23%)
Jun 15, 2021	98.15	98.15	96.87	97.23	605,037	-0.37(-0.38%)
Jun 14, 2021	97.06	98.03	96.99	97.60	495,685	-0.17(-0.17%)
Jun 11, 2021	97.16	97.89	96.79	97.77	613,173	+0.98(+1.01%)
Jun 10, 2021	96.27	96.98	96.04	96.79	580,113	+0.86(+0.90%)
Jun 09, 2021	96.81	97.01	95.81	95.92	525,310	-1.86(-1.90%)
Jun 08, 2021	98.44	98.80	97.52	97.78	977,929	-0.53(-0.54%)
Jun 07, 2021	97.87	98.46	97.79	98.31	1,228,879	-0.53(-0.54%)
Jun 04, 2021	97.88	99.19	97.75	98.84	908,135	+1.90(+1.96%)
Jun 03, 2021	95.97	97.48	95.31	96.93	768,912	+0.68(+0.70%)
Jun 02, 2021	96.91	97.15	95.79	96.26	555,310	-1.10(-1.13%)
Jun 01, 2021	98.02	98.02	96.98	97.36	557,085	-0.42(-0.43%)
May 28, 2021	98.25	98.68	97.67	97.78	433,742	+0.04(+0.04%)
May 27, 2021	97.37	97.95	96.68	97.74	560,047	+1.13(+1.17%)
May 26, 2021	96.66	97.64	96.60	96.61	586,610	+0.07(+0.07%)
May 25, 2021	96.70	96.97	96.12	96.54	930,197	+1.54(+1.62%)
May 24, 2021	95.06	95.22	94.79	95.00	387,025	+0.39(+0.42%)
May 21, 2021	95.53	95.65	94.59	94.61	501,167	-0.51(-0.54%)
May 20, 2021	94.22	95.51	94.22	95.12	527,763	+1.56(+1.67%)
May 19, 2021	92.79	93.63	92.10	93.56	544,386	+0.30(+0.33%)
May 18, 2021	92.43	94.32	92.43	93.25	929,050	+1.06(+1.15%)
May 17, 2021	92.54	92.89	91.75	92.19	675,247	-0.23(-0.24%)
May 14, 2021	91.95	92.56	91.40	92.42	709,801	+1.16(+1.27%)
May 13, 2021	90.48	91.64	90.06	91.26	1,265,463	-0.08(-0.09%)
May 12, 2021	93.39	93.56	91.13	91.34	1,119,055	-2.94(-3.12%)
May 11, 2021	93.11	94.45	92.69	94.28	994,514	-1.33(-1.39%)
May 10, 2021	97.42	97.66	95.42	95.61	1,064,776	+0.35(+0.37%)
May 07, 2021	95.22	96.15	94.96	95.25	900,016	-0.70(-0.73%)
May 06, 2021	96.37	96.46	95.27	95.95	840,776	+0.12(+0.12%)
May 05, 2021	95.89	96.27	95.43	95.83	988,225	+0.82(+0.87%)
May 04, 2021	97.10	97.40	94.71	95.01	1,404,165	-2.53(-2.60%)
May 03, 2021	99.11	99.33	96.83	97.54	1,045,971	-0.78(-0.79%)
Apr 30, 2021	99.47	100.42	98.16	98.32	1,100,752	-4.60(-4.47%)
Apr 29, 2021	103.48	103.55	102.19	102.92	925,573	+0.35(+0.34%)
Apr 28, 2021	104.44	104.46	101.23	102.57	1,767,321	-2.14(-2.04%)
Apr 27, 2021	104.54	105.72	103.42	104.71	1,588,124	-2.21(-2.07%)
Apr 26, 2021	107.00	107.68	106.85	106.92	546,560	-1.00(-0.93%)
Apr 23, 2021	107.77	108.30	107.38	107.92	436,429	+0.98(+0.92%)
Apr 22, 2021	107.02	108.03	106.54	106.94	922,851	+0.49(+0.46%)
Apr 21, 2021	105.26	106.59	104.74	106.44	569,711	-0.17(-0.16%)
Apr 20, 2021	107.63	108.07	106.01	106.61	498,382	-1.34(-1.25%)
Apr 19, 2021	109.01	109.19	107.40	107.96	421,626	-1.10(-1.01%)
Apr 16, 2021	109.60	109.61	108.67	109.06	654,440	-1.64(-1.48%)
Apr 15, 2021	110.68	111.41	110.06	110.69	517,770	+0.97(+0.89%)
Apr 14, 2021	110.42	110.73	109.66	109.72	418,512	-0.10(-0.09%)
Apr 13, 2021	109.92	110.29	109.42	109.82	544,900	+0.48(+0.44%)
Apr 12, 2021	109.44	110.23	109.08	109.34	453,134	-0.39(-0.36%)
Apr 09, 2021	109.46	110.00	108.48	109.73	838,833	+1.93(+1.79%)
Apr 08, 2021	107.29	107.94	107.00	107.80	573,142	-1.02(-0.94%)
Apr 07, 2021	108.52	109.29	107.62	108.82	498,512	+0.94(+0.87%)
Apr 06, 2021	108.09	108.25	107.32	107.88	447,635	-1.46(-1.34%)
Apr 05, 2021	108.76	109.78	107.80	109.34	848,137	+4.45(+4.24%)

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.