Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	163.71	168.25	162.31	163.12	459,363	-2.75(-1.66%)
Jul 29, 2021	159.14	169.32	158.75	165.88	693,799	+7.70(+4.87%)
Jul 28, 2021	146.64	158.80	161.80	158.17	870,251	-3.63(-2.24%)
Jul 27, 2021	159.53	162.43	156.80	161.80	543,528	+2.68(+1.68%)
Jul 26, 2021	161.53	163.78	157.46	159.13	310,094	-2.60(-1.61%)
Jul 23, 2021	159.83	161.85	158.30	161.73	395,938	+1.92(+1.20%)
Jul 22, 2021	151.81	161.29	150.92	159.80	743,775	+7.94(+5.23%)
Jul 21, 2021	150.59	154.02	150.59	151.86	325,439	+1.44(+0.96%)
Jul 20, 2021	148.83	152.11	147.56	150.42	350,783	+3.05(+2.07%)
Jul 19, 2021	143.79	150.13	142.86	147.38	344,855	-0.14(-0.10%)
Jul 16, 2021	148.57	150.23	146.90	147.52	319,981	+0.67(+0.45%)
Jul 15, 2021	146.58	147.38	144.03	146.85	256,865	+0.04(+0.03%)
Jul 14, 2021	151.72	152.18	146.02	146.81	301,041	-4.54(-3.00%)
Jul 13, 2021	147.94	155.90	147.07	151.36	463,295	+3.20(+2.16%)
Jul 12, 2021	150.93	151.23	147.72	148.16	269,906	-2.37(-1.58%)
Jul 09, 2021	149.50	151.71	148.14	150.53	287,009	+1.87(+1.26%)
Jul 08, 2021	145.96	149.88	144.74	148.66	268,131	-0.06(-0.04%)
Jul 07, 2021	149.02	150.28	145.86	148.72	188,672	+0.12(+0.08%)
Jul 06, 2021	150.24	150.72	145.84	148.59	246,341	-0.79(-0.53%)
Jul 02, 2021	149.57	150.74	148.43	149.38	194,772	+0.52(+0.35%)
Jul 01, 2021	150.87	152.04	147.73	148.86	259,958	-1.24(-0.82%)
Jun 30, 2021	150.09	151.20	148.53	150.10	259,408	+0.40(+0.27%)
Jun 29, 2021	149.32	152.15	148.73	149.70	227,411	-0.18(-0.12%)
Jun 28, 2021	149.93	150.78	148.21	149.88	284,668	+0.78(+0.52%)
Jun 25, 2021	149.53	151.94	148.03	149.10	561,821	-0.82(-0.55%)
Jun 24, 2021	148.55	151.38	148.31	149.92	358,934	+2.64(+1.79%)
Jun 23, 2021	145.35	147.32	144.39	147.28	406,198	+2.32(+1.60%)
Jun 22, 2021	139.95	145.18	138.01	144.96	527,867	+4.52(+3.22%)
Jun 21, 2021	137.87	142.71	137.17	140.43	383,177	+2.64(+1.91%)
Jun 18, 2021	137.21	141.29	136.81	137.80	455,234	-1.32(-0.95%)
Jun 17, 2021	141.14	143.11	138.78	139.12	401,781	-2.12(-1.50%)
Jun 16, 2021	140.93	142.32	140.00	141.24	207,896	-0.52(-0.36%)
Jun 15, 2021	143.49	143.49	140.83	141.76	316,731	-2.00(-1.39%)
Jun 14, 2021	143.25	144.87	142.85	143.76	245,422	+1.38(+0.97%)
Jun 11, 2021	139.88	142.59	139.88	142.38	241,969	+2.49(+1.78%)
Jun 10, 2021	143.04	143.99	139.13	139.88	350,085	+0.34(+0.25%)
Jun 09, 2021	143.67	144.52	139.03	139.54	429,910	-2.56(-1.80%)
Jun 08, 2021	134.66	143.22	133.31	142.10	616,601	+8.87(+6.66%)
Jun 07, 2021	130.89	133.37	129.66	133.23	325,972	+2.01(+1.53%)
Jun 04, 2021	132.32	132.58	130.54	131.22	160,630	+0.24(+0.18%)
Jun 03, 2021	134.62	135.32	129.96	130.98	398,800	-4.46(-3.29%)
Jun 02, 2021	133.08	135.79	132.08	135.44	536,750	+1.89(+1.41%)
Jun 01, 2021	135.95	136.62	132.81	133.55	324,793	-2.31(-1.70%)
May 28, 2021	136.97	138.54	134.99	135.86	215,638	-0.61(-0.45%)
May 27, 2021	136.88	138.11	135.48	136.47	255,249	-0.42(-0.31%)
May 26, 2021	136.29	137.89	135.30	136.89	196,485	+1.16(+0.86%)
May 25, 2021	136.81	138.90	135.27	135.73	407,320	+0.29(+0.21%)
May 24, 2021	132.48	136.10	131.28	135.44	338,583	+4.24(+3.23%)
May 21, 2021	130.72	132.97	129.79	131.21	344,564	+1.91(+1.48%)
May 20, 2021	127.45	129.59	125.71	129.29	250,508	+2.84(+2.24%)
May 19, 2021	125.38	127.14	124.48	126.45	278,435	-0.98(-0.77%)
May 18, 2021	128.05	130.07	126.88	127.44	593,999	+0.59(+0.47%)
May 17, 2021	126.87	128.97	125.72	126.85	384,942	-2.88(-2.22%)
May 14, 2021	125.51	129.91	124.74	129.72	462,078	+5.12(+4.11%)
May 13, 2021	126.67	127.30	122.97	124.60	548,097	-1.52(-1.20%)
May 12, 2021	129.30	130.44	124.76	126.11	608,243	-4.78(-3.65%)
May 11, 2021	129.15	131.89	127.84	130.90	675,559	-0.78(-0.59%)
May 10, 2021	138.25	138.40	131.39	131.68	569,750	-7.38(-5.31%)
May 07, 2021	141.90	145.21	138.82	139.06	383,548	-4.89(-3.40%)
May 06, 2021	146.92	147.62	142.25	143.95	440,274	-2.18(-1.49%)
May 05, 2021	152.48	152.53	145.30	146.13	681,592	-6.21(-4.08%)
May 04, 2021	150.66	152.49	149.67	152.34	388,525	+0.13(+0.09%)

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.