Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	82.95	84.25	82.90	83.99	573,180	+0.31(+0.37%)
Jul 29, 2021	83.66	85.00	83.23	83.68	402,798	+0.38(+0.46%)
Jul 28, 2021	81.23	83.82	80.87	83.30	382,256	+2.21(+2.73%)
Jul 27, 2021	82.50	82.55	80.10	81.09	459,898	-2.00(-2.41%)
Jul 26, 2021	82.90	83.95	82.76	83.09	297,100	+0.12(+0.14%)
Jul 23, 2021	82.74	83.32	81.73	82.97	331,414	+0.50(+0.61%)
Jul 22, 2021	82.50	83.16	81.82	82.47	270,177	-0.33(-0.40%)
Jul 21, 2021	81.58	83.20	81.24	82.80	427,590	+1.59(+1.96%)
Jul 20, 2021	81.15	81.98	80.25	81.21	803,316	+0.57(+0.71%)
Jul 19, 2021	79.47	81.44	79.20	80.64	523,070	+0.37(+0.46%)
Jul 16, 2021	81.32	82.00	80.27	80.27	347,120	-1.06(-1.30%)
Jul 15, 2021	82.45	82.80	80.57	81.33	537,098	-1.30(-1.57%)
Jul 14, 2021	83.01	84.65	82.52	82.63	715,689	+0.34(+0.41%)
Jul 13, 2021	82.70	83.26	82.02	82.29	451,470	-0.22(-0.27%)
Jul 12, 2021	82.70	82.99	81.64	82.51	469,124	-0.16(-0.19%)
Jul 09, 2021	82.03	83.11	81.65	82.67	360,248	+0.44(+0.54%)
Jul 08, 2021	80.70	82.65	80.35	82.23	456,699	-0.18(-0.22%)
Jul 07, 2021	83.82	84.19	80.79	82.41	532,098	-1.31(-1.56%)
Jul 06, 2021	83.36	83.88	82.26	83.72	689,419	+0.25(+0.30%)
Jul 02, 2021	84.27	84.64	83.18	83.47	456,565	-0.51(-0.61%)
Jul 01, 2021	82.48	84.30	82.15	83.98	854,326	+1.95(+2.38%)
Jun 30, 2021	83.31	83.42	82.02	82.03	1,033,108	-1.07(-1.29%)
Jun 29, 2021	83.78	84.98	82.78	83.10	563,777	-0.60(-0.72%)
Jun 28, 2021	83.00	84.55	83.00	83.70	700,803	+1.06(+1.28%)
Jun 25, 2021	83.00	84.57	82.26	82.64	1,640,947	-0.34(-0.41%)
Jun 24, 2021	81.36	82.99	81.36	82.98	819,618	+2.03(+2.51%)
Jun 23, 2021	80.40	81.88	80.28	80.95	825,913	+0.71(+0.88%)
Jun 22, 2021	80.87	81.00	79.39	80.24	953,666	-0.93(-1.15%)
Jun 21, 2021	80.52	82.49	79.94	81.17	950,974	+1.15(+1.44%)
Jun 18, 2021	80.90	81.25	79.72	80.02	1,008,152	-1.12(-1.38%)
Jun 17, 2021	80.50	82.15	80.27	81.14	495,678	+0.06(+0.07%)
Jun 16, 2021	81.49	81.49	80.00	81.08	662,659	-0.24(-0.30%)
Jun 15, 2021	82.72	82.75	80.78	81.32	729,442	-0.86(-1.05%)
Jun 14, 2021	81.12	82.70	80.96	82.18	779,186	+1.39(+1.72%)
Jun 11, 2021	81.56	81.78	80.47	80.79	909,207	-0.49(-0.60%)
Jun 10, 2021	80.72	81.78	80.24	81.28	714,770	+1.09(+1.36%)
Jun 09, 2021	81.68	82.02	80.16	80.19	665,204	-1.26(-1.55%)
Jun 08, 2021	80.20	81.55	80.08	81.45	616,749	+1.40(+1.75%)
Jun 07, 2021	81.79	81.94	79.92	80.05	1,020,060	-1.89(-2.31%)
Jun 04, 2021	81.06	82.80	80.75	81.94	732,725	+1.25(+1.55%)
Jun 03, 2021	81.49	81.53	80.06	80.69	783,010	-0.64(-0.79%)
Jun 02, 2021	80.12	81.99	79.78	81.33	1,131,046	+1.27(+1.59%)
Jun 01, 2021	79.64	80.78	79.20	80.06	1,380,733	-1.31(-1.61%)
May 28, 2021	81.63	82.10	80.88	81.37	594,459	+0.22(+0.27%)
May 27, 2021	80.19	82.11	80.04	81.15	967,782	+0.62(+0.77%)
May 26, 2021	80.00	81.83	80.00	80.53	1,086,991	+0.48(+0.60%)
May 25, 2021	80.50	81.00	79.70	80.05	1,701,375	-0.23(-0.29%)
May 24, 2021	79.81	81.42	79.65	80.28	1,032,081	+0.93(+1.17%)
May 21, 2021	79.10	80.30	78.55	79.35	1,820,263	+0.08(+0.10%)
May 20, 2021	76.85	79.79	76.66	79.27	1,996,106	+2.64(+3.45%)
May 19, 2021	73.72	76.76	73.41	76.63	2,309,339	+1.96(+2.62%)
May 18, 2021	72.93	75.83	72.78	74.67	2,592,563	+2.49(+3.45%)
May 17, 2021	69.26	72.58	69.26	72.18	2,543,835	+2.13(+3.04%)
May 14, 2021	67.78	70.50	66.31	70.05	2,411,834	+2.62(+3.89%)
May 13, 2021	68.51	68.62	65.67	67.43	4,674,178	-0.81(-1.19%)
May 12, 2021	71.50	72.00	68.07	68.24	9,809,397	-13.90(-16.92%)
May 11, 2021	79.50	82.98	79.31	82.14	1,145,538	+1.37(+1.70%)
May 10, 2021	82.29	82.50	80.37	80.77	926,939	-2.16(-2.60%)
May 07, 2021	82.03	83.60	81.55	82.93	837,218	+1.54(+1.89%)
May 06, 2021	80.07	81.68	79.35	81.39	1,508,741	+0.22(+0.27%)
May 05, 2021	83.17	83.99	80.69	81.17	1,429,753	-2.55(-3.05%)
May 04, 2021	82.88	83.93	81.50	83.72	1,307,244	-0.15(-0.18%)

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.