Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	146.62	148.99	145.78	146.69	567,145	+0.08(+0.06%)
Jul 29, 2021	145.96	147.52	145.93	146.60	562,577	+1.71(+1.18%)
Jul 28, 2021	145.52	145.62	143.22	144.89	370,027	-0.23(-0.16%)
Jul 27, 2021	142.84	145.90	140.33	145.12	859,294	+0.51(+0.35%)
Jul 26, 2021	145.80	146.29	142.55	144.61	1,059,940	+0.71(+0.49%)
Jul 23, 2021	144.51	146.33	140.22	143.90	1,605,328	+4.34(+3.11%)
Jul 22, 2021	141.66	142.25	139.08	139.56	946,585	-2.43(-1.71%)
Jul 21, 2021	143.09	144.90	141.80	141.99	820,734	+0.44(+0.31%)
Jul 20, 2021	137.77	141.60	136.48	141.55	891,987	+3.17(+2.29%)
Jul 19, 2021	139.66	140.20	135.77	138.38	977,830	-4.43(-3.10%)
Jul 16, 2021	146.48	146.93	142.23	142.81	1,014,856	-3.38(-2.31%)
Jul 15, 2021	144.43	148.19	144.32	146.20	1,094,078	+1.72(+1.19%)
Jul 14, 2021	144.95	146.25	143.94	144.48	612,122	-0.04(-0.03%)
Jul 13, 2021	144.72	144.98	142.30	144.52	718,767	-0.20(-0.14%)
Jul 12, 2021	142.23	145.29	141.87	144.72	718,914	+0.80(+0.55%)
Jul 09, 2021	143.03	144.43	142.22	143.92	779,369	+3.56(+2.54%)
Jul 08, 2021	139.54	140.90	138.23	140.36	710,622	-1.63(-1.15%)
Jul 07, 2021	139.72	143.40	139.72	141.99	479,501	+1.21(+0.86%)
Jul 06, 2021	144.69	144.89	139.37	140.78	753,020	-4.27(-2.94%)
Jul 02, 2021	143.68	145.68	142.39	145.04	903,104	+1.49(+1.04%)
Jul 01, 2021	145.01	145.53	141.26	143.55	1,002,783	+1.44(+1.02%)
Jun 30, 2021	137.80	142.67	137.62	142.11	1,066,332	+4.24(+3.07%)
Jun 29, 2021	139.97	140.91	137.61	137.87	591,616	-1.19(-0.86%)
Jun 28, 2021	140.91	140.91	138.01	139.06	575,257	-1.72(-1.23%)
Jun 25, 2021	141.49	142.56	140.27	140.79	1,853,336	+0.17(+0.12%)
Jun 24, 2021	140.42	141.67	139.25	140.62	665,115	+1.18(+0.85%)
Jun 23, 2021	140.14	140.42	138.62	139.44	703,193	+0.16(+0.11%)
Jun 22, 2021	140.34	140.42	138.26	139.28	674,601	-0.74(-0.53%)
Jun 21, 2021	139.06	141.24	139.06	140.02	675,788	+2.72(+1.98%)
Jun 18, 2021	136.12	137.78	135.99	137.30	1,878,255	-1.28(-0.93%)
Jun 17, 2021	142.86	143.25	135.54	138.58	1,176,835	-4.49(-3.14%)
Jun 16, 2021	146.20	146.77	142.42	143.07	1,274,963	-3.81(-2.60%)
Jun 15, 2021	147.11	147.85	145.69	146.89	750,656	+0.22(+0.15%)
Jun 14, 2021	149.76	150.33	145.95	146.67	826,191	-3.63(-2.41%)
Jun 11, 2021	152.03	153.35	150.05	150.30	620,716	-0.75(-0.50%)
Jun 10, 2021	154.07	154.44	150.98	151.05	561,163	-1.07(-0.70%)
Jun 09, 2021	151.60	153.30	150.31	152.12	547,294	-2.54(-1.64%)
Jun 08, 2021	153.90	156.00	152.47	154.66	595,144	-0.29(-0.19%)
Jun 07, 2021	156.54	156.91	154.25	154.95	605,738	-0.97(-0.63%)
Jun 04, 2021	157.40	157.72	155.57	155.93	683,605	-0.73(-0.47%)
Jun 03, 2021	154.72	156.71	152.93	156.66	582,502	+1.25(+0.80%)
Jun 02, 2021	158.09	158.37	155.26	155.41	531,419	-2.47(-1.57%)
Jun 01, 2021	157.71	158.80	156.69	157.88	1,166,897	+2.79(+1.80%)
May 28, 2021	155.25	155.34	153.22	155.09	718,592	+0.06(+0.04%)
May 27, 2021	155.71	156.46	154.29	155.03	1,440,243	+1.35(+0.88%)
May 26, 2021	153.49	154.12	151.72	153.69	888,645	+0.13(+0.09%)
May 25, 2021	155.94	157.10	153.28	153.55	687,064	-2.01(-1.29%)
May 24, 2021	155.15	156.68	154.11	155.56	630,505	+1.69(+1.10%)
May 21, 2021	155.34	156.14	153.81	153.87	776,976	-0.12(-0.08%)
May 20, 2021	153.77	154.71	152.70	154.00	671,174	-0.10(-0.07%)
May 19, 2021	154.40	155.67	152.56	154.10	903,576	-2.47(-1.58%)
May 18, 2021	158.41	159.55	156.47	156.57	589,767	-1.87(-1.18%)
May 17, 2021	156.22	158.68	155.35	158.45	533,532	+1.72(+1.10%)
May 14, 2021	156.32	157.48	155.84	156.72	582,336	+0.51(+0.32%)
May 13, 2021	153.35	156.59	152.73	156.22	643,738	+3.42(+2.24%)
May 12, 2021	157.09	157.54	152.46	152.79	562,508	-4.87(-3.09%)
May 11, 2021	155.61	158.10	154.37	157.67	501,051	+0.94(+0.60%)
May 10, 2021	159.36	160.30	156.64	156.73	656,220	-1.34(-0.85%)
May 07, 2021	156.12	158.23	155.51	158.07	554,977	+0.22(+0.14%)
May 06, 2021	157.16	158.03	153.61	157.85	712,138	+0.84(+0.54%)
May 05, 2021	155.63	157.97	154.25	157.00	971,606	+2.19(+1.42%)
May 04, 2021	148.83	155.52	148.54	154.81	1,245,945	+5.02(+3.35%)

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.