Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	148.09	150.97	148.09	150.67	2,345,860	+1.22(+0.82%)
Jul 29, 2021	147.01	149.90	146.96	149.44	2,328,744	+2.99(+2.04%)
Jul 28, 2021	144.63	147.07	143.93	146.46	2,314,576	+2.35(+1.63%)
Jul 27, 2021	146.38	146.38	141.06	144.10	2,535,867	-2.69(-1.84%)
Jul 26, 2021	146.19	147.12	145.82	146.79	1,133,969	+0.05(+0.03%)
Jul 23, 2021	146.69	146.89	144.94	146.75	1,326,705	+0.75(+0.51%)
Jul 22, 2021	146.14	146.81	144.92	146.00	1,197,914	-0.87(-0.59%)
Jul 21, 2021	143.04	146.94	143.04	146.87	2,061,740	+4.38(+3.07%)
Jul 20, 2021	141.26	143.58	139.49	142.50	3,235,809	+1.92(+1.36%)
Jul 19, 2021	138.80	140.81	138.00	140.58	4,113,348	-0.14(-0.10%)
Jul 16, 2021	144.30	145.03	140.38	140.72	2,599,445	-3.13(-2.17%)
Jul 15, 2021	146.40	146.54	142.76	143.85	2,685,864	-3.26(-2.22%)
Jul 14, 2021	148.80	150.07	146.69	147.11	2,280,926	-0.68(-0.46%)
Jul 13, 2021	147.77	148.43	147.01	147.79	2,145,330	-0.59(-0.40%)
Jul 12, 2021	147.13	148.39	146.57	148.39	4,092,551	+1.88(+1.28%)
Jul 09, 2021	144.63	146.78	143.59	146.51	1,852,943	+2.35(+1.63%)
Jul 08, 2021	142.96	144.85	141.86	144.16	2,021,719	-1.88(-1.29%)
Jul 07, 2021	149.21	149.23	145.42	146.03	1,908,888	-2.25(-1.51%)
Jul 06, 2021	148.94	149.42	146.39	148.28	2,023,766	-0.25(-0.17%)
Jul 02, 2021	148.55	148.89	147.37	148.53	1,846,875	+0.90(+0.61%)
Jul 01, 2021	149.63	149.63	147.13	147.63	2,288,674	-2.15(-1.43%)
Jun 30, 2021	149.52	150.07	148.78	149.78	1,331,493	+0.13(+0.08%)
Jun 29, 2021	148.32	149.87	147.83	149.65	1,767,664	+1.16(+0.78%)
Jun 28, 2021	145.93	149.11	145.93	148.49	2,680,291	+3.46(+2.39%)
Jun 25, 2021	146.04	146.27	144.62	145.03	1,357,804	-0.40(-0.27%)
Jun 24, 2021	144.38	145.81	144.23	145.42	1,443,862	+2.43(+1.70%)
Jun 23, 2021	142.76	143.80	142.71	142.99	1,909,989	+0.59(+0.42%)
Jun 22, 2021	141.94	142.81	141.15	142.40	1,757,235	+0.67(+0.47%)
Jun 21, 2021	141.37	141.98	140.17	141.73	2,257,703	+0.52(+0.37%)
Jun 18, 2021	143.68	143.78	140.43	141.21	2,921,193	-3.46(-2.39%)
Jun 17, 2021	142.74	145.73	142.63	144.67	3,915,063	+1.54(+1.08%)
Jun 16, 2021	144.94	145.35	141.99	143.13	3,653,872	-1.25(-0.87%)
Jun 15, 2021	145.29	146.18	144.01	144.38	2,413,966	-1.30(-0.89%)
Jun 14, 2021	144.00	145.68	143.16	145.68	3,713,905	+2.04(+1.42%)
Jun 11, 2021	143.35	143.64	142.54	143.64	1,784,407	+0.72(+0.51%)
Jun 10, 2021	141.52	143.47	141.22	142.92	2,188,569	+1.51(+1.07%)
Jun 09, 2021	142.58	142.99	141.41	141.41	2,636,869	-0.70(-0.49%)
Jun 08, 2021	144.04	144.29	141.03	142.11	2,563,443	-0.82(-0.57%)
Jun 07, 2021	143.36	143.62	142.09	142.92	2,403,085	-1.12(-0.78%)
Jun 04, 2021	141.84	144.33	141.84	144.04	2,853,737	+3.42(+2.43%)
Jun 03, 2021	141.48	142.10	139.97	140.63	3,283,438	-2.46(-1.72%)
Jun 02, 2021	142.11	143.67	141.66	143.09	2,164,693	+0.87(+0.61%)
Jun 01, 2021	143.70	144.83	141.49	142.22	3,411,470	-0.40(-0.28%)
May 28, 2021	141.84	143.31	141.59	142.62	2,204,141	+1.31(+0.93%)
May 27, 2021	140.46	142.02	140.09	141.31	3,339,851	+0.63(+0.45%)
May 26, 2021	140.44	141.32	139.44	140.68	2,520,381	+0.34(+0.24%)
May 25, 2021	140.95	141.40	139.55	140.34	4,412,879	+0.41(+0.30%)
May 24, 2021	137.90	140.68	137.78	139.92	3,411,009	+3.45(+2.53%)
May 21, 2021	138.20	138.26	136.25	136.48	5,310,096	-0.76(-0.55%)
May 20, 2021	134.72	137.80	134.62	137.23	5,093,502	+3.52(+2.63%)
May 19, 2021	128.62	133.86	128.10	133.72	4,173,128	+2.56(+1.95%)
May 18, 2021	133.47	133.72	131.08	131.16	2,380,271	-1.06(-0.81%)
May 17, 2021	132.15	132.34	130.01	132.22	3,402,001	-1.16(-0.87%)
May 14, 2021	131.27	134.59	129.99	133.39	4,716,565	+4.00(+3.09%)
May 13, 2021	129.97	131.39	128.09	129.38	4,926,303	+1.63(+1.28%)
May 12, 2021	130.40	131.17	127.24	127.75	7,842,337	-5.43(-4.07%)
May 11, 2021	128.94	133.55	128.48	133.18	6,795,360	+0.18(+0.13%)
May 10, 2021	137.98	137.98	132.77	133.00	6,420,437	-6.19(-4.45%)
May 07, 2021	138.70	140.14	138.05	139.19	2,903,877	+1.89(+1.37%)
May 06, 2021	135.94	137.34	134.39	137.31	3,698,090	+1.12(+0.82%)
May 05, 2021	137.04	137.87	135.18	136.19	4,862,469	+0.85(+0.63%)
May 04, 2021	135.87	135.92	132.84	135.34	6,124,737	-2.32(-1.69%)

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.