Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	154.70	156.78	154.34	155.30	1,179,494	+0.65(+0.42%)
Jul 29, 2021	155.18	155.38	152.72	154.66	950,155	+0.17(+0.11%)
Jul 28, 2021	155.22	155.46	153.86	154.48	930,221	-0.27(-0.17%)
Jul 27, 2021	151.18	155.16	150.65	154.75	1,001,403	+3.03(+2.00%)
Jul 26, 2021	151.25	152.15	150.13	151.72	597,682	-0.30(-0.20%)
Jul 23, 2021	151.72	152.79	151.22	152.02	833,511	+1.25(+0.83%)
Jul 22, 2021	152.03	152.03	149.05	150.78	905,609	-0.87(-0.57%)
Jul 21, 2021	149.69	151.90	148.53	151.64	1,845,392	+3.75(+2.53%)
Jul 20, 2021	142.79	148.27	142.79	147.90	1,831,439	+5.19(+3.64%)
Jul 19, 2021	143.92	144.38	141.92	142.71	1,470,299	-3.07(-2.11%)
Jul 16, 2021	145.84	146.28	143.58	145.78	2,132,159	+0.28(+0.20%)
Jul 15, 2021	147.00	147.61	144.91	145.49	1,557,732	-2.36(-1.59%)
Jul 14, 2021	149.63	149.89	147.51	147.85	1,197,012	-1.39(-0.93%)
Jul 13, 2021	151.57	152.24	148.87	149.24	959,476	-2.59(-1.70%)
Jul 12, 2021	150.51	152.42	150.17	151.82	790,754	+0.43(+0.28%)
Jul 09, 2021	151.34	152.22	150.44	151.40	761,629	+0.05(+0.03%)
Jul 08, 2021	151.56	152.26	150.11	151.35	1,116,325	-1.75(-1.14%)
Jul 07, 2021	155.07	155.45	152.39	153.10	1,561,060	-1.60(-1.03%)
Jul 06, 2021	154.76	155.34	153.90	154.69	1,281,623	-0.70(-0.45%)
Jul 02, 2021	154.88	155.70	154.05	155.40	940,480	+0.36(+0.23%)
Jul 01, 2021	153.48	155.06	152.73	155.03	1,195,596	+2.20(+1.44%)
Jun 30, 2021	152.66	153.77	152.09	152.83	1,306,026	-0.34(-0.22%)
Jun 29, 2021	155.56	155.90	153.00	153.17	1,158,157	-2.39(-1.54%)
Jun 28, 2021	157.85	157.85	153.86	155.57	1,740,259	-2.04(-1.30%)
Jun 25, 2021	156.36	159.26	156.36	157.61	1,128,505	+1.62(+1.04%)
Jun 24, 2021	156.95	156.95	155.25	156.00	1,149,546	-0.08(-0.05%)
Jun 23, 2021	157.88	158.20	156.06	156.07	1,251,262	-1.81(-1.15%)
Jun 22, 2021	155.44	158.61	154.47	157.88	2,194,017	+2.75(+1.77%)
Jun 21, 2021	151.30	155.69	150.66	155.13	1,665,177	+4.72(+3.14%)
Jun 18, 2021	151.02	151.87	149.93	150.41	2,370,876	-1.78(-1.17%)
Jun 17, 2021	149.66	152.69	149.66	152.20	1,440,626	+2.24(+1.49%)
Jun 16, 2021	150.51	151.09	148.49	149.96	1,502,911	-0.29(-0.20%)
Jun 15, 2021	150.18	151.11	149.07	150.25	1,450,938	+0.75(+0.50%)
Jun 14, 2021	150.13	150.62	148.69	149.50	1,340,202	-0.69(-0.46%)
Jun 11, 2021	150.99	151.15	149.34	150.20	1,172,832	-0.93(-0.62%)
Jun 10, 2021	150.45	151.71	150.41	151.13	900,682	+0.99(+0.66%)
Jun 09, 2021	149.67	150.58	149.24	150.14	827,756	+0.64(+0.43%)
Jun 08, 2021	150.77	150.79	147.78	149.50	1,119,653	-0.34(-0.23%)
Jun 07, 2021	151.80	151.83	149.36	149.84	1,879,350	-1.17(-0.77%)
Jun 04, 2021	152.56	152.56	150.84	151.00	2,179,956	-0.77(-0.51%)
Jun 03, 2021	152.19	152.64	149.84	151.77	2,099,460	-1.06(-0.70%)
Jun 02, 2021	157.62	157.71	152.10	152.84	2,023,374	-4.90(-3.10%)
Jun 01, 2021	160.82	161.30	157.51	157.73	964,212	-2.00(-1.25%)
May 28, 2021	160.31	160.86	159.21	159.73	1,440,532	+0.66(+0.42%)
May 27, 2021	156.57	159.35	156.12	159.07	1,938,508	+3.27(+2.10%)
May 26, 2021	158.17	158.59	154.75	155.80	1,457,944	-3.40(-2.13%)
May 25, 2021	160.16	160.85	158.87	159.19	667,725	-0.09(-0.06%)
May 24, 2021	160.01	160.41	159.05	159.29	825,706	+0.51(+0.32%)
May 21, 2021	159.42	160.85	158.59	158.78	868,783	+0.37(+0.23%)
May 20, 2021	157.35	159.10	156.97	158.41	809,288	+1.11(+0.71%)
May 19, 2021	156.62	157.41	155.44	157.29	778,193	-0.74(-0.47%)
May 18, 2021	157.31	159.17	157.28	158.03	909,169	+0.69(+0.44%)
May 17, 2021	158.32	158.80	157.04	157.34	630,955	-1.39(-0.87%)
May 14, 2021	157.68	159.89	156.81	158.73	596,044	+1.56(+0.99%)
May 13, 2021	155.69	157.92	155.57	157.17	1,197,412	+1.76(+1.14%)
May 12, 2021	157.60	158.45	155.29	155.41	1,509,382	-3.59(-2.26%)
May 11, 2021	162.94	163.06	158.54	158.99	1,483,735	-4.18(-2.56%)
May 10, 2021	163.84	164.34	162.50	163.17	1,225,198	-0.51(-0.31%)
May 07, 2021	164.19	165.91	163.51	163.68	1,044,881	-0.70(-0.43%)
May 06, 2021	164.20	164.82	161.08	164.38	801,427	-0.30(-0.18%)
May 05, 2021	164.86	165.57	162.30	164.69	1,053,099	+0.59(+0.36%)
May 04, 2021	165.28	167.07	161.43	164.10	1,850,029	-4.75(-2.82%)

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.