Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	116.78	119.69	116.61	119.54	204,459	+2.37(+2.02%)
Jun 29, 2021	116.95	119.16	116.38	117.17	224,330	+0.44(+0.37%)
Jun 28, 2021	117.63	118.67	115.47	116.74	272,348	-1.73(-1.46%)
Jun 25, 2021	118.29	120.01	115.95	118.47	579,506	+0.48(+0.41%)
Jun 24, 2021	117.18	118.79	115.63	117.98	247,444	+1.55(+1.33%)
Jun 23, 2021	116.15	117.40	113.77	116.44	463,411	+0.53(+0.45%)
Jun 22, 2021	116.93	117.81	114.20	115.91	372,120	-1.01(-0.86%)
Jun 21, 2021	115.70	117.43	115.24	116.92	309,441	+2.38(+2.08%)
Jun 18, 2021	114.80	117.17	113.93	114.54	324,283	-2.67(-2.28%)
Jun 17, 2021	120.03	120.57	113.95	117.21	472,636	-4.69(-3.84%)
Jun 16, 2021	124.15	125.11	121.07	121.90	273,281	-2.31(-1.86%)
Jun 15, 2021	125.07	125.44	123.19	124.21	495,189	-0.55(-0.44%)
Jun 14, 2021	125.48	125.48	121.69	124.76	441,685	-1.07(-0.85%)
Jun 11, 2021	126.02	127.18	125.49	125.83	139,010	-0.08(-0.06%)
Jun 10, 2021	130.06	130.91	125.66	125.92	194,464	-3.45(-2.67%)
Jun 09, 2021	133.45	134.85	129.22	129.36	210,062	-4.02(-3.01%)
Jun 08, 2021	137.90	137.90	132.79	133.38	261,387	-4.28(-3.11%)
Jun 07, 2021	138.58	138.99	136.39	137.66	190,317	-0.37(-0.27%)
Jun 04, 2021	137.12	138.40	135.87	138.03	192,244	+2.00(+1.47%)
Jun 03, 2021	136.48	136.48	133.94	136.03	230,567	-0.32(-0.23%)
Jun 02, 2021	137.48	138.12	133.82	136.35	673,653	-0.77(-0.56%)
Jun 01, 2021	135.18	139.08	134.47	137.12	181,464	+2.35(+1.74%)
May 28, 2021	135.54	135.54	132.53	134.77	93,796	+0.04(+0.03%)
May 27, 2021	134.22	135.26	132.34	134.72	172,038	+2.10(+1.58%)
May 26, 2021	131.08	133.43	130.52	132.62	246,871	+2.52(+1.94%)
May 25, 2021	129.18	130.89	127.67	130.10	173,807	+1.38(+1.07%)
May 24, 2021	128.65	129.97	127.06	128.73	379,791	+1.12(+0.88%)
May 21, 2021	126.74	127.92	125.25	127.61	182,960	+2.97(+2.39%)
May 20, 2021	123.86	124.72	122.06	124.63	136,423	+0.74(+0.60%)
May 19, 2021	123.20	125.05	122.06	123.89	137,293	-1.17(-0.94%)
May 18, 2021	129.45	129.45	124.89	125.06	260,469	-3.74(-2.91%)
May 17, 2021	127.61	129.46	125.65	128.81	256,225	-0.24(-0.18%)
May 14, 2021	124.73	129.29	122.98	129.04	350,677	+5.64(+4.57%)
May 13, 2021	120.49	124.06	120.49	123.40	472,464	+3.47(+2.90%)
May 12, 2021	118.75	123.53	118.44	119.93	588,998	+0.52(+0.43%)
May 11, 2021	116.38	119.41	115.03	119.41	1,101,884	+1.94(+1.65%)
May 10, 2021	126.43	126.43	116.45	117.47	787,684	-14.93(-11.28%)
May 07, 2021	131.60	133.28	131.60	132.40	88,726	+0.66(+0.50%)
May 06, 2021	131.69	132.83	129.19	131.74	148,277	+0.33(+0.25%)
May 05, 2021	135.21	138.29	131.40	131.40	182,201	-4.37(-3.22%)
May 04, 2021	134.68	136.79	131.63	135.77	190,839	+1.42(+1.06%)
May 03, 2021	133.93	135.17	133.22	134.35	184,767	+1.89(+1.43%)
Apr 30, 2021	134.71	135.49	132.21	132.46	166,892	-3.90(-2.86%)
Apr 29, 2021	138.76	141.60	135.25	136.36	79,948	-1.33(-0.97%)
Apr 28, 2021	137.03	139.23	135.60	137.69	70,246	-0.22(-0.16%)
Apr 27, 2021	139.46	140.34	137.04	137.91	158,083	-0.18(-0.13%)
Apr 26, 2021	134.26	138.74	134.26	138.09	117,583	+5.20(+3.91%)
Apr 23, 2021	130.24	133.97	129.69	132.89	101,197	+3.28(+2.53%)
Apr 22, 2021	130.03	131.72	128.09	129.60	74,191	+0.45(+0.35%)
Apr 21, 2021	126.05	129.90	126.05	129.15	98,204	+2.96(+2.34%)
Apr 20, 2021	127.68	129.55	124.86	126.20	143,451	-2.88(-2.23%)
Apr 19, 2021	130.24	131.08	127.23	129.08	105,322	-0.61(-0.47%)
Apr 16, 2021	127.65	130.74	125.67	129.69	131,169	+4.05(+3.22%)
Apr 15, 2021	129.21	129.21	124.75	125.64	87,886	-2.62(-2.04%)
Apr 14, 2021	124.28	128.62	124.28	128.26	140,643	+4.71(+3.81%)
Apr 13, 2021	124.03	125.77	121.25	123.55	65,694	-1.11(-0.89%)
Apr 12, 2021	122.84	125.67	121.45	124.66	76,951	+2.06(+1.68%)
Apr 09, 2021	123.87	124.32	121.48	122.60	132,496	-1.28(-1.04%)
Apr 08, 2021	123.29	123.96	120.83	123.88	101,565	+0.91(+0.74%)
Apr 07, 2021	125.52	126.09	121.38	122.97	143,209	-2.32(-1.85%)
Apr 06, 2021	123.86	126.57	123.06	125.29	167,162	+1.39(+1.12%)
Apr 05, 2021	124.73	125.58	122.15	123.90	83,962	+0.67(+0.54%)

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.