Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	141.79	143.71	141.52	143.24	71,727,528	+0.22(+0.15%)
Jul 29, 2021	142.08	143.92	141.99	143.03	57,633,804	+0.65(+0.46%)
Jul 28, 2021	142.21	144.33	139.98	142.38	121,062,680	-1.76(-1.22%)
Jul 27, 2021	146.44	146.53	142.94	144.14	106,289,568	-2.18(-1.49%)
Jul 26, 2021	145.61	147.14	145.05	146.32	73,688,080	+0.42(+0.29%)
Jul 23, 2021	144.90	146.05	144.28	145.90	72,752,728	+1.73(+1.20%)
Jul 22, 2021	143.31	145.54	143.19	144.17	78,698,496	+1.38(+0.96%)
Jul 21, 2021	142.92	143.51	142.03	142.79	76,794,816	-0.74(-0.51%)
Jul 20, 2021	140.89	144.46	140.40	143.53	98,540,016	+3.63(+2.60%)
Jul 19, 2021	141.17	141.49	139.13	139.89	123,592,352	-3.87(-2.69%)
Jul 16, 2021	145.80	147.07	143.26	143.76	96,563,864	-2.05(-1.41%)
Jul 15, 2021	146.56	147.31	144.45	145.82	108,720,864	-0.66(-0.45%)
Jul 14, 2021	145.44	146.89	145.03	146.47	129,300,024	+3.45(+2.41%)
Jul 13, 2021	141.45	144.81	141.05	143.03	104,267,520	+1.12(+0.79%)
Jul 12, 2021	143.59	143.69	141.42	141.91	77,646,944	-0.60(-0.42%)
Jul 09, 2021	140.19	143.04	140.09	142.51	101,715,744	+1.84(+1.31%)
Jul 08, 2021	139.04	141.47	138.14	140.67	107,534,320	-1.31(-0.92%)
Jul 07, 2021	140.97	142.29	140.10	141.98	106,755,680	+2.50(+1.80%)
Jul 06, 2021	137.56	140.58	137.56	139.47	110,081,800	+2.02(+1.47%)
Jul 02, 2021	135.43	137.49	135.27	137.45	80,387,856	+2.64(+1.96%)
Jul 01, 2021	134.15	134.86	133.32	134.81	53,416,872	+0.30(+0.23%)
Jun 30, 2021	133.73	134.94	133.43	134.50	64,375,464	+0.62(+0.46%)
Jun 29, 2021	132.38	134.04	131.94	133.88	65,730,436	+1.52(+1.15%)
Jun 28, 2021	131.02	132.82	130.96	132.36	63,212,528	+1.64(+1.25%)
Jun 25, 2021	131.07	131.49	130.43	130.72	72,076,920	-0.29(-0.22%)
Jun 24, 2021	132.04	132.22	130.54	131.02	69,927,352	-0.28(-0.22%)
Jun 23, 2021	131.37	131.91	130.84	131.30	61,269,188	-0.27(-0.20%)
Jun 22, 2021	129.76	131.67	129.26	131.57	76,102,240	+1.64(+1.26%)
Jun 21, 2021	127.96	130.03	126.89	129.93	81,066,544	+1.81(+1.41%)
Jun 18, 2021	128.37	129.15	127.90	128.12	110,943,824	-1.31(-1.01%)
Jun 17, 2021	127.47	130.17	127.32	129.43	98,440,576	+1.61(+1.26%)
Jun 16, 2021	128.03	128.54	126.16	127.81	93,414,808	+0.50(+0.39%)
Jun 15, 2021	127.61	128.26	127.09	127.31	63,854,248	-0.83(-0.64%)
Jun 14, 2021	125.53	128.20	124.79	128.14	98,611,976	+3.07(+2.46%)
Jun 11, 2021	124.26	125.15	123.84	125.06	54,500,192	+1.22(+0.98%)
Jun 10, 2021	124.74	125.89	123.68	123.85	72,435,024	-1.00(-0.80%)
Jun 09, 2021	124.93	125.46	124.25	124.85	57,889,352	+0.38(+0.31%)
Jun 08, 2021	124.33	126.16	123.95	124.47	75,730,792	+0.82(+0.67%)
Jun 07, 2021	123.91	124.05	122.59	123.64	72,295,392	+0.01(+0.01%)
Jun 04, 2021	121.84	123.90	121.63	123.63	76,542,640	+2.31(+1.90%)
Jun 03, 2021	122.44	122.61	120.92	121.32	77,531,032	-1.49(-1.22%)
Jun 02, 2021	122.05	122.99	121.82	122.82	60,315,656	+0.77(+0.63%)
Jun 01, 2021	122.84	123.10	121.72	122.05	69,032,648	-0.32(-0.26%)
May 28, 2021	123.32	123.54	122.31	122.37	72,613,920	-0.66(-0.53%)
May 27, 2021	124.17	125.35	122.84	123.03	96,282,440	-1.54(-1.24%)
May 26, 2021	124.68	125.10	124.15	124.57	57,575,988	-0.05(-0.04%)
May 25, 2021	125.53	126.02	124.05	124.62	73,279,688	-0.20(-0.16%)
May 24, 2021	123.75	125.64	123.68	124.82	64,189,616	+1.64(+1.33%)
May 21, 2021	125.53	125.70	122.96	123.18	80,744,120	-1.85(-1.48%)
May 20, 2021	122.98	125.43	122.86	125.03	78,196,904	+2.57(+2.10%)
May 19, 2021	120.95	122.67	120.69	122.45	94,256,304	-0.16(-0.13%)
May 18, 2021	124.29	124.71	122.54	122.61	64,376,048	-1.39(-1.12%)
May 17, 2021	124.55	124.65	122.92	124.00	75,550,664	-1.16(-0.93%)
May 14, 2021	123.98	125.59	123.59	125.16	83,414,544	+2.44(+1.98%)
May 13, 2021	122.34	123.89	122.03	122.73	107,723,224	+2.16(+1.79%)
May 12, 2021	121.19	122.40	120.06	120.57	114,095,648	-3.08(-2.49%)
May 11, 2021	121.28	124.00	120.57	123.65	128,401,600	-0.92(-0.74%)
May 10, 2021	127.09	127.22	124.53	124.57	89,595,688	-3.30(-2.58%)
May 07, 2021	128.50	128.90	127.15	127.87	80,416,064	+0.68(+0.53%)
May 06, 2021	125.38	127.21	124.64	127.20	79,601,224	+1.61(+1.28%)
May 05, 2021	126.67	127.89	125.46	125.59	85,586,888	+0.24(+0.20%)
May 04, 2021	128.62	128.91	124.22	125.34	140,212,864	-4.60(-3.54%)

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.