Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	227.89	229.35	226.36	226.83	2,500,457	-1.22(-0.54%)
Jul 29, 2021	227.40	229.16	227.08	228.05	2,752,193	+2.09(+0.93%)
Jul 28, 2021	226.63	227.84	223.69	225.96	5,293,265	-4.27(-1.86%)
Jul 27, 2021	228.19	230.88	228.09	230.23	3,351,788	+2.22(+0.97%)
Jul 26, 2021	226.16	228.57	225.79	228.01	2,822,130	+0.95(+0.42%)
Jul 23, 2021	224.42	229.01	223.92	227.06	4,276,287	+4.01(+1.80%)
Jul 22, 2021	220.23	224.00	219.77	223.05	2,715,111	+2.56(+1.16%)
Jul 21, 2021	220.54	222.53	219.83	220.49	2,297,185	+1.55(+0.71%)
Jul 20, 2021	215.56	220.11	215.15	218.94	3,503,777	+4.68(+2.19%)
Jul 19, 2021	217.17	218.05	211.60	214.26	4,038,487	-5.13(-2.34%)
Jul 16, 2021	222.23	222.31	219.04	219.39	1,798,910	-1.99(-0.90%)
Jul 15, 2021	221.11	221.86	219.55	221.38	2,317,611	-0.23(-0.11%)
Jul 14, 2021	221.52	223.41	221.16	221.61	2,132,831	+0.90(+0.41%)
Jul 13, 2021	220.24	221.93	219.80	220.72	2,015,981	+0.52(+0.24%)
Jul 12, 2021	219.24	220.78	219.16	220.19	2,309,802	-0.07(-0.03%)
Jul 09, 2021	218.75	220.77	217.81	220.26	2,740,016	+2.66(+1.22%)
Jul 08, 2021	217.71	218.53	216.76	217.60	2,067,919	-1.67(-0.76%)
Jul 07, 2021	216.74	219.61	216.56	219.28	2,213,994	+1.76(+0.81%)
Jul 06, 2021	218.37	218.59	215.88	217.52	1,885,635	-0.82(-0.38%)
Jul 02, 2021	217.83	218.79	217.23	218.34	1,981,222	+1.27(+0.59%)
Jul 01, 2021	216.27	217.19	215.65	217.07	2,365,160	+1.20(+0.55%)
Jun 30, 2021	215.81	217.05	215.51	215.87	2,622,319	+0.58(+0.27%)
Jun 29, 2021	216.38	216.55	215.00	215.29	2,067,368	-0.67(-0.31%)
Jun 28, 2021	217.44	217.52	214.96	215.97	3,104,964	-1.24(-0.57%)
Jun 25, 2021	217.51	218.14	217.14	217.21	3,210,193	-0.85(-0.39%)
Jun 24, 2021	218.78	219.77	217.50	218.06	1,968,674	+0.08(+0.04%)
Jun 23, 2021	218.03	219.11	217.47	217.98	1,820,650	-0.60(-0.27%)
Jun 22, 2021	218.21	219.49	217.22	218.57	1,881,524	+0.92(+0.42%)
Jun 21, 2021	215.54	217.96	214.45	217.66	2,346,590	+3.06(+1.43%)
Jun 18, 2021	216.81	217.65	213.85	214.59	4,716,911	-3.98(-1.82%)
Jun 17, 2021	219.70	220.81	218.01	218.57	2,028,413	-1.59(-0.72%)
Jun 16, 2021	221.69	221.75	218.48	220.16	3,158,387	-0.72(-0.33%)
Jun 15, 2021	221.98	222.25	220.24	220.88	2,084,832	-0.59(-0.27%)
Jun 14, 2021	221.66	222.21	219.45	221.47	1,965,341	+0.05(+0.02%)
Jun 11, 2021	219.62	221.96	219.35	221.43	2,840,229	+2.19(+1.00%)
Jun 10, 2021	216.87	219.53	216.75	219.24	2,711,424	+2.92(+1.35%)
Jun 09, 2021	217.73	218.99	216.30	216.32	2,121,041	-1.09(-0.50%)
Jun 08, 2021	216.35	218.67	216.20	217.42	2,253,945	+0.89(+0.41%)
Jun 07, 2021	218.69	218.75	216.03	216.53	2,008,469	-1.58(-0.72%)
Jun 04, 2021	218.16	218.50	216.88	218.11	1,728,550	+0.87(+0.40%)
Jun 03, 2021	217.35	217.53	215.09	217.24	3,476,999	-1.24(-0.57%)
Jun 02, 2021	218.66	219.00	217.59	218.48	3,394,094	+0.50(+0.23%)
Jun 01, 2021	220.54	220.55	217.51	217.98	2,754,587	-0.61(-0.28%)
May 28, 2021	218.81	219.07	217.24	218.59	3,053,489	+0.30(+0.14%)
May 27, 2021	216.57	218.49	216.00	218.29	5,641,116	+2.33(+1.08%)
May 26, 2021	217.29	217.29	215.78	215.95	1,683,122	+0.19(+0.09%)
May 25, 2021	215.78	216.34	214.43	215.76	2,885,517	+0.21(+0.10%)
May 24, 2021	215.18	216.23	214.72	215.54	1,961,874	+0.62(+0.29%)
May 21, 2021	216.02	216.93	214.06	214.92	2,798,782	-0.87(-0.41%)
May 20, 2021	214.44	217.50	214.29	215.79	2,033,979	+1.89(+0.88%)
May 19, 2021	213.98	214.34	212.08	213.91	3,192,294	-1.65(-0.77%)
May 18, 2021	215.53	216.79	215.30	215.56	3,134,303	+0.23(+0.11%)
May 17, 2021	214.52	215.91	214.00	215.33	1,754,901	-0.04(-0.02%)
May 14, 2021	214.43	216.22	214.21	215.37	2,090,663	+1.81(+0.85%)
May 13, 2021	211.91	214.77	211.80	213.56	3,033,300	+1.70(+0.80%)
May 12, 2021	215.73	217.09	211.51	211.85	3,440,600	-5.50(-2.53%)
May 11, 2021	220.72	221.02	215.81	217.36	3,258,503	-3.02(-1.37%)
May 10, 2021	218.51	221.13	218.51	220.38	2,185,187	+2.11(+0.97%)
May 07, 2021	218.42	219.09	217.48	218.27	1,513,637	-0.02(-0.01%)
May 06, 2021	218.92	219.02	216.72	218.29	1,971,858	-0.17(-0.08%)
May 05, 2021	217.60	218.74	215.22	218.45	2,228,558	+1.10(+0.50%)
May 04, 2021	218.07	219.47	216.78	217.36	2,721,840	-1.58(-0.72%)

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.