Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	119.65	121.52	118.84	120.65	337,407	+0.45(+0.38%)
Jul 29, 2021	119.94	123.04	119.79	120.20	492,474	+1.08(+0.90%)
Jul 28, 2021	119.30	120.16	117.78	119.12	224,606	+0.01(+0.01%)
Jul 27, 2021	118.76	120.20	117.33	119.11	243,323	-0.61(-0.51%)
Jul 26, 2021	119.57	121.33	118.65	119.72	403,088	-0.17(-0.14%)
Jul 23, 2021	117.53	119.93	117.13	119.89	403,068	+1.72(+1.46%)
Jul 22, 2021	120.84	120.84	116.40	118.17	378,245	-2.63(-2.18%)
Jul 21, 2021	117.36	121.21	117.36	120.80	616,958	+3.89(+3.33%)
Jul 20, 2021	112.91	117.50	112.84	116.91	508,638	+4.50(+4.00%)
Jul 19, 2021	109.11	112.48	108.21	112.41	566,293	+0.48(+0.43%)
Jul 16, 2021	112.62	113.55	111.53	111.92	301,501	-0.35(-0.31%)
Jul 15, 2021	111.19	113.71	111.01	112.27	272,609	-0.05(-0.04%)
Jul 14, 2021	115.18	115.85	112.23	112.32	301,129	-2.67(-2.32%)
Jul 13, 2021	115.52	115.94	114.47	114.99	261,098	-1.58(-1.36%)
Jul 12, 2021	114.45	117.70	114.12	116.57	395,133	+2.00(+1.74%)
Jul 09, 2021	113.11	115.06	112.50	114.57	225,796	+2.81(+2.51%)
Jul 08, 2021	111.32	113.27	109.90	111.77	269,298	-2.17(-1.91%)
Jul 07, 2021	112.81	114.85	112.50	113.94	276,624	+1.04(+0.92%)
Jul 06, 2021	114.35	114.35	111.57	112.90	612,309	-1.25(-1.10%)
Jul 02, 2021	114.20	115.27	113.43	114.16	336,697	-0.05(-0.04%)
Jul 01, 2021	116.43	117.12	114.11	114.21	588,599	-0.99(-0.86%)
Jun 30, 2021	115.09	116.48	114.00	115.20	573,558	-0.11(-0.09%)
Jun 29, 2021	114.33	116.48	113.98	115.30	499,948	+1.50(+1.32%)
Jun 28, 2021	112.39	114.65	111.18	113.80	861,893	+2.71(+2.44%)
Jun 25, 2021	108.59	112.46	107.60	111.09	7,486,303	+3.43(+3.19%)
Jun 24, 2021	107.21	107.91	106.03	107.67	664,241	+1.11(+1.04%)
Jun 23, 2021	107.11	107.69	105.63	106.56	446,113	-0.79(-0.74%)
Jun 22, 2021	106.03	107.69	105.39	107.35	468,435	+1.57(+1.49%)
Jun 21, 2021	102.82	106.47	102.47	105.78	558,791	+4.62(+4.57%)
Jun 18, 2021	100.50	102.39	100.41	101.15	882,258	-1.30(-1.27%)
Jun 17, 2021	104.67	105.17	98.85	102.46	559,596	-2.51(-2.39%)
Jun 16, 2021	105.33	107.06	103.71	104.97	382,883	-0.72(-0.68%)
Jun 15, 2021	103.98	106.22	103.98	105.69	511,911	+1.26(+1.21%)
Jun 14, 2021	104.22	105.19	103.66	104.42	420,703	+0.60(+0.58%)
Jun 11, 2021	102.56	104.16	101.86	103.82	707,237	+1.52(+1.49%)
Jun 10, 2021	107.59	108.24	102.11	102.30	579,655	-4.83(-4.51%)
Jun 09, 2021	110.09	110.34	107.00	107.13	275,161	-2.88(-2.62%)
Jun 08, 2021	110.11	110.62	108.46	110.02	246,920	+0.03(+0.03%)
Jun 07, 2021	108.31	110.32	108.29	109.99	368,693	+2.26(+2.10%)
Jun 04, 2021	109.20	110.17	107.72	107.72	300,400	-0.63(-0.58%)
Jun 03, 2021	107.00	108.65	105.53	108.36	405,675	+0.91(+0.85%)
Jun 02, 2021	111.86	112.45	106.39	107.45	928,884	-4.86(-4.33%)
Jun 01, 2021	113.23	113.84	110.71	112.31	368,124	+0.23(+0.20%)
May 28, 2021	112.63	113.58	111.71	112.08	342,098	-0.15(-0.13%)
May 27, 2021	113.74	114.15	111.82	112.23	408,550	-0.27(-0.24%)
May 26, 2021	114.53	115.00	111.81	112.50	433,555	-1.19(-1.05%)
May 25, 2021	114.53	116.25	112.84	113.69	546,342	-0.57(-0.50%)
May 24, 2021	112.05	115.23	111.23	114.27	511,032	+3.60(+3.26%)
May 21, 2021	108.65	111.31	105.66	110.66	657,495	+4.68(+4.41%)
May 20, 2021	105.17	107.36	102.92	105.98	541,246	+1.51(+1.45%)
May 19, 2021	106.34	106.34	102.71	104.47	548,045	-3.89(-3.59%)
May 18, 2021	111.47	111.47	108.22	108.36	400,855	-2.76(-2.49%)
May 17, 2021	111.06	111.61	108.42	111.12	428,273	-0.64(-0.57%)
May 14, 2021	109.37	112.67	108.97	111.77	391,700	+3.26(+3.00%)
May 13, 2021	107.27	110.15	107.27	108.51	564,351	+1.36(+1.27%)
May 12, 2021	108.95	110.06	106.83	107.15	511,299	-3.28(-2.97%)
May 11, 2021	110.70	111.96	108.38	110.42	426,254	-3.04(-2.68%)
May 10, 2021	113.82	115.13	112.25	113.47	478,051	-0.60(-0.53%)
May 07, 2021	107.97	114.19	107.92	114.07	523,763	+6.55(+6.10%)
May 06, 2021	110.19	110.67	105.87	107.51	428,589	-2.31(-2.10%)
May 05, 2021	109.05	109.94	107.12	109.82	305,071	+1.70(+1.57%)
May 04, 2021	109.47	109.53	105.50	108.12	368,355	-2.18(-1.98%)

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.