Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	155.88	158.27	155.88	157.78	494,248	+1.42(+0.91%)
Jul 29, 2021	156.52	157.08	155.20	156.36	533,977	+1.05(+0.68%)
Jul 28, 2021	157.38	157.38	153.05	155.31	907,144	-1.20(-0.77%)
Jul 27, 2021	162.29	162.29	152.32	156.51	1,564,390	+4.44(+2.92%)
Jul 26, 2021	150.68	153.87	149.57	152.07	854,989	+1.91(+1.27%)
Jul 23, 2021	149.83	150.56	148.46	150.16	417,693	+1.96(+1.32%)
Jul 22, 2021	150.50	150.99	146.88	148.21	471,042	-2.88(-1.91%)
Jul 21, 2021	152.38	153.91	150.73	151.09	349,437	+0.43(+0.29%)
Jul 20, 2021	147.48	154.13	146.99	150.66	1,020,866	+6.77(+4.70%)
Jul 19, 2021	145.76	147.00	142.94	143.89	618,241	-4.96(-3.33%)
Jul 16, 2021	151.38	151.57	148.69	148.85	337,341	-1.78(-1.18%)
Jul 15, 2021	149.23	151.43	149.23	150.63	446,661	+0.06(+0.04%)
Jul 14, 2021	150.98	151.86	149.82	150.57	577,100	+0.23(+0.15%)
Jul 13, 2021	151.62	152.11	149.21	150.34	550,090	-1.80(-1.18%)
Jul 12, 2021	150.78	153.61	149.74	152.14	613,204	+0.72(+0.47%)
Jul 09, 2021	150.31	151.81	149.25	151.42	572,420	+3.54(+2.39%)
Jul 08, 2021	147.75	149.45	146.09	147.88	678,492	-1.91(-1.27%)
Jul 07, 2021	147.31	150.37	147.31	149.79	840,007	+1.57(+1.06%)
Jul 06, 2021	147.82	148.63	145.22	148.22	726,233	-0.44(-0.30%)
Jul 02, 2021	146.94	149.04	146.94	148.66	957,504	+1.60(+1.09%)
Jul 01, 2021	144.67	148.06	144.67	147.06	647,736	+3.03(+2.10%)
Jun 30, 2021	144.00	144.58	142.43	144.03	921,064	+0.19(+0.13%)
Jun 29, 2021	145.96	146.68	143.71	143.84	521,983	-2.05(-1.40%)
Jun 28, 2021	148.37	148.41	144.59	145.89	1,009,777	-2.81(-1.89%)
Jun 25, 2021	147.29	149.02	146.66	148.70	430,156	+1.73(+1.18%)
Jun 24, 2021	148.48	148.48	146.08	146.97	668,594	-0.28(-0.19%)
Jun 23, 2021	148.83	148.83	147.16	147.25	566,892	-1.59(-1.07%)
Jun 22, 2021	149.05	150.15	148.13	148.85	408,351	-0.51(-0.34%)
Jun 21, 2021	145.04	149.59	145.02	149.36	518,605	+5.06(+3.50%)
Jun 18, 2021	146.14	147.83	144.26	144.30	1,486,624	-5.09(-3.40%)
Jun 17, 2021	152.19	152.57	148.39	149.39	775,272	-2.23(-1.47%)
Jun 16, 2021	153.57	154.16	151.54	151.62	546,078	-2.42(-1.57%)
Jun 15, 2021	153.81	155.31	152.48	154.04	452,145	+0.24(+0.15%)
Jun 14, 2021	157.25	157.70	152.94	153.80	508,495	-3.94(-2.50%)
Jun 11, 2021	157.77	157.86	155.69	157.75	530,160	+0.84(+0.53%)
Jun 10, 2021	155.67	157.64	155.32	156.91	557,816	+0.06(+0.04%)
Jun 09, 2021	157.42	157.56	156.20	156.85	361,305	-0.20(-0.13%)
Jun 08, 2021	156.16	157.47	154.53	157.05	580,403	+0.68(+0.43%)
Jun 07, 2021	157.53	158.18	156.29	156.37	759,687	-0.77(-0.49%)
Jun 04, 2021	156.97	157.61	155.94	157.14	426,731	+0.89(+0.57%)
Jun 03, 2021	154.41	156.78	152.98	156.25	537,216	+1.12(+0.72%)
Jun 02, 2021	158.35	158.40	154.69	155.13	1,218,869	-2.76(-1.75%)
Jun 01, 2021	157.80	158.36	155.68	157.90	698,072	+1.08(+0.69%)
May 28, 2021	156.69	157.23	154.80	156.81	863,519	+0.49(+0.31%)
May 27, 2021	158.77	159.64	155.91	156.32	1,032,283	-1.00(-0.64%)
May 26, 2021	157.11	158.04	156.46	157.32	1,554,956	+0.39(+0.25%)
May 25, 2021	156.19	157.35	155.06	156.93	1,497,879	+0.74(+0.47%)
May 24, 2021	155.84	157.41	154.59	156.19	670,292	+0.93(+0.60%)
May 21, 2021	156.22	157.46	155.15	155.26	708,647	-0.05(-0.03%)
May 20, 2021	154.00	156.56	151.99	155.31	781,732	+1.15(+0.75%)
May 19, 2021	154.38	155.21	151.71	154.16	672,408	-1.26(-0.81%)
May 18, 2021	156.82	157.97	154.97	155.42	636,563	-2.35(-1.49%)
May 17, 2021	156.94	158.75	156.19	157.77	512,663	+0.82(+0.53%)
May 14, 2021	155.49	157.40	154.93	156.94	436,624	+1.85(+1.19%)
May 13, 2021	150.51	156.14	149.76	155.09	653,137	+3.72(+2.46%)
May 12, 2021	152.82	153.61	151.05	151.37	942,897	-1.24(-0.81%)
May 11, 2021	152.97	154.43	151.92	152.61	607,194	-1.67(-1.08%)
May 10, 2021	153.46	156.38	152.57	154.28	451,443	+1.83(+1.20%)
May 07, 2021	150.72	153.47	149.92	152.45	373,953	+0.69(+0.45%)
May 06, 2021	150.84	151.97	149.66	151.76	447,576	+0.94(+0.63%)
May 05, 2021	150.94	151.43	148.60	150.82	504,397	+0.56(+0.37%)
May 04, 2021	147.52	150.53	147.52	150.26	631,414	+2.34(+1.58%)

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.