Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	114.01	116.89	113.29	113.65	162,994	-1.55(-1.35%)
Jul 29, 2021	112.26	116.09	112.26	115.21	254,671	+4.26(+3.84%)
Jul 28, 2021	112.23	113.06	109.19	110.94	145,824	-0.41(-0.37%)
Jul 27, 2021	108.95	111.48	107.70	111.35	121,095	+1.31(+1.19%)
Jul 26, 2021	112.60	112.60	108.85	110.05	239,901	-1.87(-1.67%)
Jul 23, 2021	110.97	112.56	110.22	111.91	310,000	+1.97(+1.79%)
Jul 22, 2021	111.72	111.72	109.38	109.94	125,798	-2.22(-1.98%)
Jul 21, 2021	108.96	112.44	108.96	112.16	309,505	+3.66(+3.37%)
Jul 20, 2021	105.80	109.52	104.47	108.50	396,882	+3.71(+3.54%)
Jul 19, 2021	103.50	106.29	102.81	104.79	217,104	-0.85(-0.81%)
Jul 16, 2021	108.60	109.57	105.64	105.64	196,461	-2.08(-1.93%)
Jul 15, 2021	106.83	108.16	106.13	107.72	94,532	+0.35(+0.33%)
Jul 14, 2021	107.82	109.14	105.73	107.37	205,281	+0.70(+0.66%)
Jul 13, 2021	109.60	110.16	106.42	106.67	179,347	-4.01(-3.62%)
Jul 12, 2021	110.03	110.75	107.72	110.68	302,703	+0.57(+0.52%)
Jul 09, 2021	109.70	112.07	108.28	110.11	256,265	+1.47(+1.35%)
Jul 08, 2021	109.73	111.45	107.19	108.64	210,902	-3.59(-3.20%)
Jul 07, 2021	111.04	113.66	110.78	112.23	178,624	+0.81(+0.72%)
Jul 06, 2021	114.43	115.03	109.56	111.43	261,689	-2.68(-2.35%)
Jul 02, 2021	118.51	118.51	113.64	114.11	187,829	-3.76(-3.19%)
Jul 01, 2021	116.12	118.53	115.11	117.87	275,993	+1.98(+1.71%)
Jun 30, 2021	113.91	116.31	113.16	115.89	209,074	+1.53(+1.34%)
Jun 29, 2021	112.82	115.23	112.64	114.35	216,472	+1.71(+1.52%)
Jun 28, 2021	110.60	112.83	109.75	112.64	216,981	+2.61(+2.37%)
Jun 25, 2021	110.27	111.24	109.73	110.03	233,686	-0.37(-0.34%)
Jun 24, 2021	110.23	111.25	108.89	110.41	288,189	+1.49(+1.37%)
Jun 23, 2021	108.65	109.18	106.83	108.92	367,516	+0.04(+0.03%)
Jun 22, 2021	108.56	109.11	107.54	108.88	269,528	-0.28(-0.25%)
Jun 21, 2021	105.97	109.16	105.97	109.16	261,373	+3.91(+3.72%)
Jun 18, 2021	103.84	107.41	103.62	105.24	393,308	-0.29(-0.28%)
Jun 17, 2021	106.04	107.38	104.31	105.54	274,215	-0.94(-0.88%)
Jun 16, 2021	106.84	108.25	105.46	106.47	275,238	-1.50(-1.39%)
Jun 15, 2021	107.38	108.95	106.64	107.97	231,349	+0.67(+0.63%)
Jun 14, 2021	110.58	111.92	106.36	107.30	278,239	-3.70(-3.34%)
Jun 11, 2021	109.22	111.21	108.74	111.00	189,040	+2.35(+2.16%)
Jun 10, 2021	112.54	112.54	108.32	108.65	189,280	-3.96(-3.51%)
Jun 09, 2021	114.53	115.61	112.43	112.61	252,377	-1.82(-1.59%)
Jun 08, 2021	113.46	114.86	112.22	114.43	226,463	+1.73(+1.53%)
Jun 07, 2021	113.42	113.83	112.06	112.70	132,760	-0.39(-0.34%)
Jun 04, 2021	112.11	113.27	109.38	113.09	145,435	+2.35(+2.12%)
Jun 03, 2021	110.34	111.28	108.14	110.74	296,423	-0.40(-0.36%)
Jun 02, 2021	113.22	113.22	110.65	111.13	318,250	-2.65(-2.33%)
Jun 01, 2021	112.78	114.28	111.63	113.79	320,866	+1.75(+1.56%)
May 28, 2021	112.88	112.89	110.58	112.04	164,190	+0.46(+0.41%)
May 27, 2021	113.02	113.36	111.28	111.58	188,924	-1.06(-0.94%)
May 26, 2021	110.56	113.36	110.10	112.64	192,430	+2.70(+2.46%)
May 25, 2021	109.84	111.50	109.03	109.93	500,641	+1.08(+0.99%)
May 24, 2021	109.89	109.89	108.30	108.86	459,259	+0.22(+0.20%)
May 21, 2021	111.53	111.99	107.84	108.64	231,454	-1.39(-1.26%)
May 20, 2021	108.85	111.76	108.02	110.03	195,229	+1.54(+1.42%)
May 19, 2021	107.21	109.02	105.02	108.49	219,372	-1.61(-1.46%)
May 18, 2021	114.16	114.36	109.81	110.09	212,613	-4.12(-3.61%)
May 17, 2021	115.19	115.72	112.06	114.21	215,194	-2.29(-1.96%)
May 14, 2021	115.22	117.66	114.56	116.50	187,326	+2.19(+1.92%)
May 13, 2021	110.19	114.90	110.19	114.31	332,086	+4.83(+4.41%)
May 12, 2021	114.35	115.97	109.07	109.48	559,732	-6.01(-5.20%)
May 11, 2021	117.08	118.94	115.01	115.49	571,319	-5.97(-4.92%)
May 10, 2021	118.50	123.54	116.99	121.46	494,343	+0.95(+0.78%)
May 07, 2021	119.80	120.92	115.31	120.51	906,936	-9.78(-7.50%)
May 06, 2021	132.03	132.03	126.97	130.29	470,313	-0.82(-0.63%)
May 05, 2021	132.48	132.81	129.64	131.11	317,452	-0.76(-0.57%)
May 04, 2021	129.45	132.08	128.27	131.87	246,629	+1.83(+1.41%)

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.