Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	86.12	87.73	85.99	87.32	75,225	+0.87(+1.01%)
Jul 29, 2021	88.78	89.69	86.24	86.45	78,141	-2.29(-2.58%)
Jul 28, 2021	86.02	88.88	85.71	88.74	126,511	+3.17(+3.70%)
Jul 27, 2021	85.03	86.94	83.71	85.57	136,552	+0.15(+0.18%)
Jul 26, 2021	89.27	89.27	85.19	85.42	122,510	-3.27(-3.69%)
Jul 23, 2021	91.00	91.05	88.28	88.69	121,438	-2.23(-2.45%)
Jul 22, 2021	93.03	93.66	90.90	90.92	63,627	-2.69(-2.87%)
Jul 21, 2021	93.47	94.36	91.59	93.61	74,129	+0.43(+0.46%)
Jul 20, 2021	91.89	93.71	90.81	93.18	128,749	+1.29(+1.40%)
Jul 19, 2021	92.99	94.44	91.47	91.89	117,493	-1.98(-2.11%)
Jul 16, 2021	95.42	96.37	93.45	93.87	79,808	-0.71(-0.75%)
Jul 15, 2021	95.44	95.68	93.43	94.58	121,409	-1.51(-1.57%)
Jul 14, 2021	101.81	101.81	96.04	96.09	136,771	-4.86(-4.81%)
Jul 13, 2021	104.10	105.72	100.88	100.95	139,135	-4.07(-3.88%)
Jul 12, 2021	102.26	105.46	101.64	105.02	136,291	+2.10(+2.04%)
Jul 09, 2021	102.00	103.31	99.88	102.92	121,664	+1.33(+1.31%)
Jul 08, 2021	96.00	101.95	95.88	101.59	196,383	+3.97(+4.07%)
Jul 07, 2021	96.81	98.92	95.06	97.62	239,315	+0.53(+0.55%)
Jul 06, 2021	99.06	99.06	96.43	97.09	126,188	-1.91(-1.93%)
Jul 02, 2021	99.55	100.09	97.90	99.00	143,681	-0.37(-0.37%)
Jul 01, 2021	97.82	100.00	96.70	99.37	203,456	+1.96(+2.01%)
Jun 30, 2021	96.89	99.00	95.21	97.41	175,570	+0.21(+0.22%)
Jun 29, 2021	100.84	100.84	96.99	97.20	176,560	-3.19(-3.18%)
Jun 28, 2021	101.32	102.21	99.69	100.39	172,136	-0.42(-0.42%)
Jun 25, 2021	101.79	102.83	100.21	100.81	528,994	-0.34(-0.34%)
Jun 24, 2021	100.84	103.39	100.68	101.15	250,832	+0.10(+0.10%)
Jun 23, 2021	102.94	104.19	99.62	101.05	257,401	-1.17(-1.14%)
Jun 22, 2021	106.09	107.16	100.77	102.22	202,828	-4.13(-3.88%)
Jun 21, 2021	105.71	107.59	105.45	106.35	144,470	+1.14(+1.08%)
Jun 18, 2021	104.09	105.39	102.55	105.21	230,238	+0.13(+0.12%)
Jun 17, 2021	105.18	107.11	104.26	105.08	144,649	-0.55(-0.52%)
Jun 16, 2021	105.76	107.17	103.58	105.63	111,024	+0.14(+0.13%)
Jun 15, 2021	107.65	108.04	105.40	105.49	106,025	-2.16(-2.01%)
Jun 14, 2021	108.86	110.29	107.10	107.65	183,553	-0.29(-0.27%)
Jun 11, 2021	107.50	108.33	106.40	107.94	135,952	+1.13(+1.06%)
Jun 10, 2021	107.82	108.71	106.38	106.81	106,266	-0.40(-0.37%)
Jun 09, 2021	106.42	109.11	106.27	107.21	174,997	+1.54(+1.46%)
Jun 08, 2021	107.00	108.71	104.41	105.67	219,447	-0.11(-0.10%)
Jun 07, 2021	101.80	105.97	101.27	105.78	358,537	+4.70(+4.65%)
Jun 04, 2021	102.53	103.19	99.15	101.08	260,801	-1.70(-1.65%)
Jun 03, 2021	104.93	106.38	102.78	102.78	117,622	-2.22(-2.11%)
Jun 02, 2021	106.48	109.31	104.63	105.00	193,907	-1.10(-1.04%)
Jun 01, 2021	111.58	111.58	105.88	106.10	229,707	-6.20(-5.52%)
May 28, 2021	111.86	114.59	110.26	112.30	157,482	+0.29(+0.26%)
May 27, 2021	113.61	116.20	111.88	112.01	152,405	-2.19(-1.92%)
May 26, 2021	119.38	119.38	110.44	114.20	411,194	-5.31(-4.44%)
May 25, 2021	125.20	126.00	118.50	119.51	252,830	-6.17(-4.91%)
May 24, 2021	130.65	131.92	123.63	125.68	131,830	-4.09(-3.15%)
May 21, 2021	129.03	132.61	127.69	129.77	137,021	+0.00(+0.00%)
May 20, 2021	129.86	132.58	128.09	129.77	130,406	+1.54(+1.20%)
May 19, 2021	132.36	133.00	127.58	128.23	108,942	-5.25(-3.93%)
May 18, 2021	134.49	137.78	133.47	133.48	129,449	-0.52(-0.39%)
May 17, 2021	134.74	136.93	132.43	134.00	54,104	-0.70(-0.52%)
May 14, 2021	131.66	137.22	130.25	134.70	82,075	+3.09(+2.35%)
May 13, 2021	133.48	136.40	131.02	131.61	73,964	-1.10(-0.83%)
May 12, 2021	132.24	136.99	131.44	132.71	112,035	+0.11(+0.08%)
May 11, 2021	128.78	133.24	126.66	132.60	75,618	+0.73(+0.55%)
May 10, 2021	130.09	133.99	126.92	131.87	95,587	+1.45(+1.11%)
May 07, 2021	128.78	133.65	126.33	130.42	67,654	+3.71(+2.93%)
May 06, 2021	129.98	131.25	123.64	126.71	161,978	-2.85(-2.20%)
May 05, 2021	131.38	133.98	128.45	129.56	55,105	-0.95(-0.73%)
May 04, 2021	135.28	138.48	129.38	130.51	155,568	-4.66(-3.45%)

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.