Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	114.00	116.87	113.27	113.64	163,021	-1.55(-1.35%)
Jul 29, 2021	112.24	116.07	112.24	115.19	254,712	+4.26(+3.84%)
Jul 28, 2021	112.21	113.04	109.17	110.93	145,848	-0.41(-0.37%)
Jul 27, 2021	108.93	111.47	107.68	111.33	121,115	+1.31(+1.19%)
Jul 26, 2021	112.58	112.58	108.83	110.03	239,940	-1.86(-1.67%)
Jul 23, 2021	110.95	112.55	110.20	111.89	310,050	+1.97(+1.79%)
Jul 22, 2021	111.70	111.70	109.36	109.92	125,818	-2.22(-1.98%)
Jul 21, 2021	108.94	112.42	108.94	112.14	309,555	+3.66(+3.37%)
Jul 20, 2021	105.78	109.51	104.45	108.48	396,947	+3.71(+3.54%)
Jul 19, 2021	103.48	106.28	102.80	104.77	217,139	-0.85(-0.81%)
Jul 16, 2021	108.58	109.55	105.62	105.62	196,493	-2.08(-1.93%)
Jul 15, 2021	106.81	108.14	106.12	107.71	94,548	+0.35(+0.33%)
Jul 14, 2021	107.80	109.13	105.72	107.36	205,314	+0.70(+0.66%)
Jul 13, 2021	109.58	110.14	106.40	106.66	179,376	-4.00(-3.62%)
Jul 12, 2021	110.02	110.74	107.71	110.66	302,752	+0.57(+0.52%)
Jul 09, 2021	109.69	112.05	108.27	110.09	256,307	+1.47(+1.35%)
Jul 08, 2021	109.71	111.43	107.18	108.62	210,936	-3.59(-3.20%)
Jul 07, 2021	111.02	113.64	110.77	112.21	178,653	+0.80(+0.72%)
Jul 06, 2021	114.41	115.01	109.54	111.41	261,731	-2.68(-2.35%)
Jul 02, 2021	118.49	118.49	113.62	114.09	187,859	-3.76(-3.19%)
Jul 01, 2021	116.11	118.51	115.09	117.85	276,037	+1.98(+1.71%)
Jun 30, 2021	113.89	116.30	113.14	115.87	209,108	+1.53(+1.34%)
Jun 29, 2021	112.80	115.21	112.62	114.34	216,507	+1.71(+1.52%)
Jun 28, 2021	110.59	112.81	109.73	112.62	217,017	+2.61(+2.37%)
Jun 25, 2021	110.25	111.22	109.71	110.02	233,724	-0.37(-0.34%)
Jun 24, 2021	110.22	111.23	108.87	110.39	288,235	+1.49(+1.37%)
Jun 23, 2021	108.64	109.17	106.82	108.90	367,576	+0.04(+0.03%)
Jun 22, 2021	108.54	109.09	107.53	108.86	269,571	-0.28(-0.25%)
Jun 21, 2021	105.95	109.15	105.95	109.14	261,416	+3.91(+3.72%)
Jun 18, 2021	103.82	107.39	103.61	105.23	393,372	-0.29(-0.28%)
Jun 17, 2021	106.02	107.37	104.29	105.52	274,259	-0.94(-0.88%)
Jun 16, 2021	106.83	108.23	105.44	106.46	275,282	-1.50(-1.39%)
Jun 15, 2021	107.37	108.93	106.62	107.95	231,387	+0.67(+0.63%)
Jun 14, 2021	110.57	111.90	106.34	107.28	278,285	-3.70(-3.34%)
Jun 11, 2021	109.20	111.19	108.73	110.98	189,070	+2.35(+2.17%)
Jun 10, 2021	112.52	112.52	108.30	108.63	189,311	-3.96(-3.52%)
Jun 09, 2021	114.52	115.59	112.41	112.59	252,418	-1.82(-1.59%)
Jun 08, 2021	113.44	114.84	112.20	114.41	226,499	+1.73(+1.53%)
Jun 07, 2021	113.40	113.81	112.04	112.68	132,782	-0.39(-0.34%)
Jun 04, 2021	112.09	113.25	109.36	113.07	145,459	+2.35(+2.12%)
Jun 03, 2021	110.32	111.27	108.12	110.72	296,471	-0.40(-0.36%)
Jun 02, 2021	113.20	113.20	110.63	111.12	318,302	-2.65(-2.33%)
Jun 01, 2021	112.76	114.26	111.62	113.77	320,918	+1.75(+1.56%)
May 28, 2021	112.86	112.87	110.56	112.02	164,217	+0.46(+0.41%)
May 27, 2021	113.00	113.34	111.27	111.56	188,955	-1.06(-0.94%)
May 26, 2021	110.54	113.34	110.08	112.62	192,462	+2.70(+2.46%)
May 25, 2021	109.82	111.48	109.01	109.92	500,722	+1.08(+0.99%)
May 24, 2021	109.87	109.87	108.28	108.84	459,333	+0.22(+0.20%)
May 21, 2021	111.51	111.97	107.82	108.62	231,491	-1.39(-1.26%)
May 20, 2021	108.83	111.74	108.00	110.01	195,261	+1.54(+1.42%)
May 19, 2021	107.20	109.00	105.00	108.47	219,408	-1.61(-1.46%)
May 18, 2021	114.14	114.34	109.79	110.08	212,647	-4.12(-3.61%)
May 17, 2021	115.17	115.71	112.04	114.19	215,229	-2.29(-1.96%)
May 14, 2021	115.20	117.64	114.54	116.48	187,356	+2.19(+1.92%)
May 13, 2021	110.17	114.88	110.17	114.29	332,140	+4.83(+4.41%)
May 12, 2021	114.33	115.95	109.06	109.46	559,823	-6.01(-5.20%)
May 11, 2021	117.07	118.92	114.99	115.47	571,411	-5.97(-4.92%)
May 10, 2021	118.48	123.52	116.97	121.44	494,423	+0.94(+0.78%)
May 07, 2021	119.78	120.90	115.29	120.50	907,083	-9.78(-7.50%)
May 06, 2021	132.01	132.01	126.95	130.27	470,390	-0.82(-0.63%)
May 05, 2021	132.46	132.78	129.62	131.09	317,503	-0.76(-0.57%)
May 04, 2021	129.43	132.06	128.25	131.85	246,669	+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.