Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	154.75	155.67	152.96	153.74	633,703	-1.42(-0.92%)
Jun 29, 2021	154.06	156.40	153.08	155.16	549,652	+0.99(+0.64%)
Jun 28, 2021	152.33	154.43	151.53	154.17	509,977	+2.41(+1.59%)
Jun 25, 2021	150.35	152.33	148.12	151.76	1,129,102	+0.88(+0.58%)
Jun 24, 2021	155.14	155.91	148.89	150.89	1,196,006	-3.09(-2.00%)
Jun 23, 2021	152.61	154.99	152.49	153.97	865,128	+1.44(+0.95%)
Jun 22, 2021	152.35	154.92	151.35	152.53	749,063	+0.77(+0.50%)
Jun 21, 2021	150.77	152.04	148.61	151.76	584,883	+1.73(+1.16%)
Jun 18, 2021	148.98	150.96	148.16	150.03	1,004,843	+1.00(+0.67%)
Jun 17, 2021	147.61	150.00	146.98	149.04	689,051	+0.84(+0.56%)
Jun 16, 2021	147.75	149.50	146.84	148.20	739,887	+0.74(+0.50%)
Jun 15, 2021	148.29	148.29	146.08	147.46	514,992	+0.96(+0.65%)
Jun 14, 2021	146.10	146.63	144.97	146.51	456,357	+0.34(+0.23%)
Jun 11, 2021	145.62	146.54	144.72	146.17	680,823	+0.70(+0.48%)
Jun 10, 2021	141.72	145.58	141.08	145.47	559,784	+4.69(+3.33%)
Jun 09, 2021	139.67	142.07	139.67	140.78	492,450	+1.67(+1.20%)
Jun 08, 2021	137.93	139.97	137.76	139.11	659,414	+2.19(+1.60%)
Jun 07, 2021	138.16	138.74	136.89	136.92	469,164	-1.43(-1.04%)
Jun 04, 2021	139.17	139.61	138.27	138.35	410,662	+0.35(+0.25%)
Jun 03, 2021	138.06	138.64	136.76	138.00	466,248	-0.56(-0.40%)
Jun 02, 2021	140.84	141.24	138.15	138.56	986,148	-2.58(-1.83%)
Jun 01, 2021	144.15	144.51	139.94	141.14	1,056,342	-3.30(-2.28%)
May 28, 2021	145.25	146.33	144.21	144.44	509,294	+0.17(+0.12%)
May 27, 2021	143.03	146.02	142.71	144.27	1,108,195	+1.19(+0.83%)
May 26, 2021	144.02	144.23	141.89	143.08	759,943	+0.61(+0.43%)
May 25, 2021	143.15	143.87	141.58	142.47	893,691	-1.50(-1.04%)
May 24, 2021	145.73	146.22	143.97	143.98	821,200	-0.16(-0.11%)
May 21, 2021	147.70	148.44	143.94	144.14	1,643,213	-2.90(-1.97%)
May 20, 2021	142.76	148.22	142.57	147.03	1,118,240	+5.03(+3.54%)
May 19, 2021	140.15	142.22	139.69	142.01	528,355	+0.74(+0.52%)
May 18, 2021	141.94	142.49	140.16	141.27	725,175	-1.33(-0.94%)
May 17, 2021	142.87	144.04	142.52	142.60	682,967	-0.33(-0.23%)
May 14, 2021	141.36	143.80	140.61	142.93	767,255	+2.28(+1.62%)
May 13, 2021	138.29	141.37	137.53	140.65	675,742	+3.39(+2.47%)
May 12, 2021	137.78	139.26	137.11	137.26	680,663	-1.57(-1.13%)
May 11, 2021	136.57	140.43	136.53	138.83	848,776	-0.56(-0.40%)
May 10, 2021	140.82	141.59	138.48	139.39	937,278	-0.97(-0.69%)
May 07, 2021	137.40	140.70	137.26	140.35	968,198	+3.46(+2.52%)
May 06, 2021	135.13	137.00	133.97	136.90	1,311,299	+0.93(+0.68%)
May 05, 2021	135.01	137.50	130.21	135.97	2,046,203	+8.72(+6.85%)
May 04, 2021	129.10	129.24	126.20	127.25	1,358,665	-2.74(-2.11%)
May 03, 2021	130.32	131.40	128.89	129.99	1,059,553	+0.93(+0.72%)
Apr 30, 2021	129.79	130.88	128.34	129.06	1,316,454	-0.87(-0.67%)
Apr 29, 2021	133.41	133.54	129.37	129.93	1,156,618	-3.38(-2.53%)
Apr 28, 2021	133.73	134.45	132.27	133.31	570,116	-1.11(-0.83%)
Apr 27, 2021	134.85	135.28	134.05	134.42	872,084	+0.03(+0.02%)
Apr 26, 2021	134.92	135.02	133.93	134.39	772,624	+0.01(+0.01%)
Apr 23, 2021	132.64	134.50	132.21	134.38	609,865	+1.57(+1.18%)
Apr 22, 2021	133.35	134.61	132.21	132.81	848,100	-0.55(-0.41%)
Apr 21, 2021	133.52	133.79	131.92	133.35	472,554	-0.42(-0.31%)
Apr 20, 2021	133.61	134.48	132.26	133.77	667,369	-0.23(-0.17%)
Apr 19, 2021	131.91	134.58	131.67	134.00	1,181,280	+1.42(+1.07%)
Apr 16, 2021	134.67	134.76	132.03	132.58	804,516	-1.46(-1.09%)
Apr 15, 2021	133.67	135.80	133.64	134.04	722,825	+1.84(+1.39%)
Apr 14, 2021	135.12	135.64	129.79	132.20	1,102,872	-2.49(-1.85%)
Apr 13, 2021	132.91	135.03	132.15	134.69	817,716	+2.72(+2.06%)
Apr 12, 2021	132.53	132.73	131.60	131.97	577,945	-0.77(-0.58%)
Apr 09, 2021	131.74	133.02	130.81	132.74	575,618	+1.82(+1.39%)
Apr 08, 2021	130.72	132.16	130.12	130.92	493,657	+1.37(+1.06%)
Apr 07, 2021	131.54	132.35	128.09	129.54	654,852	-2.78(-2.10%)
Apr 06, 2021	131.26	133.84	131.09	132.32	693,891	+1.97(+1.51%)
Apr 05, 2021	130.38	130.81	129.56	130.35	698,930	+1.10(+0.85%)

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.