Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	131.41	134.28	131.41	133.18	218,065	+1.04(+0.78%)
Jun 29, 2021	133.23	134.07	131.94	132.14	161,635	-0.10(-0.07%)
Jun 28, 2021	132.37	132.52	130.52	132.24	212,310	+0.41(+0.31%)
Jun 25, 2021	130.78	132.70	130.78	131.83	595,436	+1.34(+1.02%)
Jun 24, 2021	129.91	130.75	128.32	130.50	173,861	+1.79(+1.39%)
Jun 23, 2021	129.26	130.36	127.67	128.71	180,604	+0.07(+0.05%)
Jun 22, 2021	129.27	129.39	127.94	128.64	152,229	-0.88(-0.68%)
Jun 21, 2021	127.03	129.79	126.50	129.52	403,739	+3.97(+3.16%)
Jun 18, 2021	125.99	127.00	125.11	125.55	420,577	-2.67(-2.08%)
Jun 17, 2021	133.16	133.25	127.33	128.22	291,126	-5.37(-4.02%)
Jun 16, 2021	136.16	136.16	133.16	133.59	250,599	-3.04(-2.23%)
Jun 15, 2021	134.97	136.64	134.48	136.63	369,513	+1.55(+1.14%)
Jun 14, 2021	137.19	137.19	134.23	135.09	141,722	-1.94(-1.41%)
Jun 11, 2021	137.08	138.52	136.36	137.02	137,602	+0.28(+0.20%)
Jun 10, 2021	139.06	139.43	136.60	136.74	226,720	-1.15(-0.83%)
Jun 09, 2021	139.49	139.80	137.80	137.89	260,855	-1.50(-1.07%)
Jun 08, 2021	137.36	139.56	136.46	139.38	247,791	+1.54(+1.11%)
Jun 07, 2021	141.86	141.92	137.48	137.85	289,716	-3.40(-2.41%)
Jun 04, 2021	140.57	141.68	139.90	141.25	230,330	+1.17(+0.83%)
Jun 03, 2021	140.97	140.97	138.81	140.08	275,330	-1.44(-1.01%)
Jun 02, 2021	143.25	143.25	140.87	141.52	175,941	-1.34(-0.94%)
Jun 01, 2021	143.83	144.03	142.03	142.86	168,641	+0.98(+0.69%)
May 28, 2021	141.08	142.26	139.82	141.88	253,852	+0.94(+0.66%)
May 27, 2021	141.10	142.06	140.72	140.94	277,318	+1.46(+1.04%)
May 26, 2021	137.66	139.87	137.15	139.48	197,070	+1.56(+1.13%)
May 25, 2021	138.42	139.41	137.71	137.93	251,607	-0.78(-0.56%)
May 24, 2021	139.86	139.86	138.52	138.71	123,808	-0.06(-0.04%)
May 21, 2021	138.72	139.85	137.74	138.77	137,148	+1.43(+1.04%)
May 20, 2021	139.38	139.62	136.32	137.34	172,732	-1.27(-0.91%)
May 19, 2021	138.10	138.84	136.36	138.61	184,805	-2.33(-1.66%)
May 18, 2021	144.53	144.53	140.87	140.94	164,265	-3.70(-2.56%)
May 17, 2021	145.45	145.45	143.16	144.64	132,554	-1.69(-1.16%)
May 14, 2021	145.44	147.03	144.96	146.34	235,643	+1.54(+1.06%)
May 13, 2021	142.15	145.78	141.97	144.80	179,588	+3.36(+2.38%)
May 12, 2021	145.64	145.86	141.10	141.44	197,735	-5.55(-3.77%)
May 11, 2021	146.68	148.74	144.89	146.99	186,883	-0.59(-0.40%)
May 10, 2021	150.08	151.41	147.57	147.57	197,794	-2.46(-1.64%)
May 07, 2021	150.33	151.28	148.32	150.04	211,565	-0.41(-0.27%)
May 06, 2021	148.79	150.71	146.80	150.45	239,436	+1.66(+1.11%)
May 05, 2021	146.50	149.28	143.97	148.79	216,327	+4.38(+3.03%)
May 04, 2021	143.25	145.19	137.85	144.41	415,346	+0.03(+0.02%)
May 03, 2021	146.47	146.48	142.93	144.38	346,686	+0.31(+0.21%)
Apr 30, 2021	146.33	147.37	143.83	144.07	360,290	-3.63(-2.46%)
Apr 29, 2021	148.73	148.73	145.78	147.70	215,795	-0.12(-0.08%)
Apr 28, 2021	148.47	149.66	147.68	147.82	216,271	-1.39(-0.93%)
Apr 27, 2021	147.95	149.72	146.27	149.21	304,766	+2.40(+1.64%)
Apr 26, 2021	149.41	150.35	146.76	146.81	232,667	-1.49(-1.00%)
Apr 23, 2021	145.76	149.03	145.25	148.29	227,161	+2.73(+1.88%)
Apr 22, 2021	146.71	147.54	145.09	145.56	193,682	-0.53(-0.36%)
Apr 21, 2021	141.65	146.88	141.29	146.09	235,905	+3.77(+2.65%)
Apr 20, 2021	143.44	145.29	140.20	142.32	386,038	-1.30(-0.90%)
Apr 19, 2021	146.12	146.12	143.27	143.61	217,234	-1.43(-0.98%)
Apr 16, 2021	145.02	146.34	144.11	145.04	239,391	+1.40(+0.97%)
Apr 15, 2021	144.44	144.59	142.55	143.64	159,286	+0.40(+0.28%)
Apr 14, 2021	142.54	144.79	142.15	143.25	193,490	+0.68(+0.48%)
Apr 13, 2021	144.25	145.06	141.27	142.57	197,608	-1.08(-0.75%)
Apr 12, 2021	143.97	144.60	143.12	143.64	164,162	+0.80(+0.56%)
Apr 09, 2021	141.30	143.29	140.41	142.85	283,200	+1.21(+0.85%)
Apr 08, 2021	142.94	143.87	140.45	141.64	341,909	-1.45(-1.01%)
Apr 07, 2021	144.84	145.47	143.01	143.09	261,454	-1.56(-1.08%)
Apr 06, 2021	147.89	149.58	144.25	144.64	344,975	-3.20(-2.17%)
Apr 05, 2021	146.80	149.26	144.31	147.84	249,389	+2.55(+1.76%)

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.