Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	105.65	108.27	105.61	106.26	1,777,698	-1.71(-1.58%)
Jul 29, 2021	110.46	111.33	107.75	107.97	1,723,009	-2.28(-2.07%)
Jul 28, 2021	107.49	111.02	107.25	110.25	2,227,363	+3.61(+3.39%)
Jul 27, 2021	108.59	109.20	102.91	106.64	2,869,689	-2.13(-1.96%)
Jul 26, 2021	111.48	112.86	108.07	108.77	2,380,436	-2.87(-2.57%)
Jul 23, 2021	111.09	111.99	109.30	111.64	1,713,128	+1.01(+0.91%)
Jul 22, 2021	110.86	112.41	109.85	110.63	3,068,068	-1.03(-0.92%)
Jul 21, 2021	108.25	112.53	108.09	111.66	3,175,308	+3.67(+3.40%)
Jul 20, 2021	105.20	109.07	104.47	107.99	4,379,252	+3.22(+3.07%)
Jul 19, 2021	101.32	105.11	99.75	104.77	3,347,009	+0.62(+0.60%)
Jul 16, 2021	106.00	106.41	103.64	104.15	1,461,837	-0.72(-0.69%)
Jul 15, 2021	105.95	107.72	102.08	104.87	3,001,790	-1.08(-1.02%)
Jul 14, 2021	111.00	111.75	105.77	105.95	2,255,854	-4.31(-3.91%)
Jul 13, 2021	113.64	114.31	109.75	110.26	2,804,804	-3.88(-3.40%)
Jul 12, 2021	115.84	116.79	112.59	114.14	2,038,750	-1.15(-1.00%)
Jul 09, 2021	114.29	115.52	112.06	115.29	3,098,485	+1.52(+1.34%)
Jul 08, 2021	113.98	115.36	111.05	113.77	3,137,015	-3.75(-3.19%)
Jul 07, 2021	120.73	122.58	117.38	117.52	2,280,034	-2.16(-1.80%)
Jul 06, 2021	117.86	120.76	115.61	119.68	2,945,734	+2.36(+2.01%)
Jul 02, 2021	121.49	122.86	117.19	117.32	2,580,112	-3.28(-2.72%)
Jul 01, 2021	122.00	124.25	120.45	120.60	2,197,066	-1.62(-1.33%)
Jun 30, 2021	123.94	124.36	120.69	122.22	2,452,108	-2.00(-1.61%)
Jun 29, 2021	124.02	124.70	121.46	124.22	1,781,189	+0.04(+0.03%)
Jun 28, 2021	120.18	124.54	120.03	124.18	2,750,309	+5.57(+4.70%)
Jun 25, 2021	121.80	122.86	117.94	118.61	6,632,181	-2.57(-2.12%)
Jun 24, 2021	118.86	123.33	118.86	121.18	3,784,047	+3.89(+3.32%)
Jun 23, 2021	114.49	118.33	114.49	117.29	2,601,374	+2.88(+2.52%)
Jun 22, 2021	112.91	115.58	112.51	114.41	2,558,244	+1.42(+1.26%)
Jun 21, 2021	115.79	115.79	112.60	112.99	4,774,792	-2.97(-2.56%)
Jun 18, 2021	113.34	118.02	113.01	115.96	6,902,921	+3.22(+2.86%)
Jun 17, 2021	108.00	114.96	108.00	112.74	3,896,796	+3.85(+3.54%)
Jun 16, 2021	109.34	112.04	107.53	108.89	3,573,485	-0.39(-0.36%)
Jun 15, 2021	113.06	113.09	109.07	109.28	2,204,258	-4.30(-3.79%)
Jun 14, 2021	111.33	114.95	111.17	113.58	3,626,491	+2.74(+2.47%)
Jun 11, 2021	109.49	110.91	108.71	110.84	2,791,421	+1.71(+1.57%)
Jun 10, 2021	111.50	112.07	107.05	109.13	5,208,265	-2.27(-2.04%)
Jun 09, 2021	114.30	115.11	111.28	111.40	2,645,721	-1.68(-1.49%)
Jun 08, 2021	114.01	115.51	111.12	113.08	2,791,800	+0.51(+0.45%)
Jun 07, 2021	108.33	112.96	107.15	112.57	2,393,860	+3.77(+3.47%)
Jun 04, 2021	109.41	110.84	107.78	108.80	2,557,291	+0.37(+0.34%)
Jun 03, 2021	110.75	111.67	107.62	108.43	2,832,313	-3.30(-2.95%)
Jun 02, 2021	113.50	113.62	111.19	111.73	2,108,729	-1.83(-1.61%)
Jun 01, 2021	119.00	119.14	113.01	113.56	3,002,160	-3.76(-3.20%)
May 28, 2021	115.61	119.68	115.61	117.32	3,962,062	+1.97(+1.71%)
May 27, 2021	115.28	116.56	111.73	115.35	4,548,012	+0.86(+0.75%)
May 26, 2021	113.21	116.12	112.86	114.49	3,072,903	+1.94(+1.72%)
May 25, 2021	113.87	115.11	112.00	112.55	2,009,741	-0.38(-0.34%)
May 24, 2021	112.00	114.47	110.75	112.93	2,271,109	+3.10(+2.82%)
May 21, 2021	112.73	114.00	109.62	109.83	2,597,760	-2.12(-1.89%)
May 20, 2021	108.86	112.58	108.59	111.95	2,412,908	+3.95(+3.66%)
May 19, 2021	105.00	109.45	104.49	108.00	2,747,306	-1.78(-1.62%)
May 18, 2021	111.00	114.42	108.56	109.78	2,579,220	-0.39(-0.35%)
May 17, 2021	110.26	111.06	107.14	110.17	2,481,313	-1.71(-1.53%)
May 14, 2021	108.50	113.32	108.00	111.88	2,642,254	+4.78(+4.46%)
May 13, 2021	109.11	113.22	103.67	107.10	3,721,602	-1.62(-1.49%)
May 12, 2021	110.87	113.30	106.81	108.72	4,170,521	-6.06(-5.28%)
May 11, 2021	106.08	115.65	104.63	114.78	4,246,009	+2.31(+2.05%)
May 10, 2021	115.19	115.19	111.29	112.47	3,379,554	-6.08(-5.12%)
May 07, 2021	116.90	121.30	116.23	118.55	4,218,780	+4.80(+4.22%)
May 06, 2021	112.81	115.43	108.29	113.75	5,767,083	-0.05(-0.04%)
May 05, 2021	124.06	124.56	112.11	113.80	7,792,534	-7.65(-6.30%)
May 04, 2021	123.42	123.44	116.52	121.45	6,517,985	-4.25(-3.38%)

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.