Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	107.73	109.47	107.23	108.11	2,568,504	+0.51(+0.48%)
Jul 29, 2021	107.64	109.63	107.42	107.59	2,098,382	+0.60(+0.56%)
Jul 28, 2021	107.94	108.44	105.87	107.00	1,921,599	-0.55(-0.52%)
Jul 27, 2021	107.74	108.37	106.68	107.55	2,294,482	-0.99(-0.91%)
Jul 26, 2021	105.95	108.72	105.82	108.54	2,229,814	+2.46(+2.32%)
Jul 23, 2021	107.71	108.23	104.97	106.08	1,597,073	-0.81(-0.76%)
Jul 22, 2021	108.97	108.97	106.30	106.89	1,999,648	-2.42(-2.21%)
Jul 21, 2021	108.37	110.41	108.26	109.31	2,629,853	+1.97(+1.83%)
Jul 20, 2021	101.68	107.79	101.05	107.34	4,472,600	+7.21(+7.20%)
Jul 19, 2021	102.60	103.02	98.02	100.13	6,381,615	-6.25(-5.87%)
Jul 16, 2021	109.05	109.22	106.23	106.38	2,038,249	-1.74(-1.61%)
Jul 15, 2021	108.37	109.21	107.06	108.12	1,855,541	-0.78(-0.71%)
Jul 14, 2021	108.09	109.93	107.79	108.90	1,821,557	+0.72(+0.66%)
Jul 13, 2021	110.72	111.11	108.03	108.18	2,037,121	-3.13(-2.81%)
Jul 12, 2021	109.88	111.74	109.42	111.31	1,478,592	+0.50(+0.45%)
Jul 09, 2021	108.52	110.89	108.24	110.81	2,094,978	+3.93(+3.68%)
Jul 08, 2021	105.53	107.89	104.25	106.88	3,079,116	-0.60(-0.56%)
Jul 07, 2021	108.62	108.78	106.04	107.48	3,051,804	-1.58(-1.45%)
Jul 06, 2021	110.31	110.52	107.73	109.06	3,679,431	-1.70(-1.53%)
Jul 02, 2021	112.31	112.85	110.38	110.76	1,790,159	-1.63(-1.45%)
Jul 01, 2021	110.57	113.55	110.28	112.39	2,984,409	+2.10(+1.91%)
Jun 30, 2021	110.38	111.81	110.10	110.29	3,229,984	-0.43(-0.39%)
Jun 29, 2021	110.40	111.76	110.38	110.72	2,604,276	+0.67(+0.61%)
Jun 28, 2021	110.73	110.76	108.41	110.06	2,252,717	-0.73(-0.66%)
Jun 25, 2021	110.74	111.24	109.76	110.79	2,748,064	+0.38(+0.34%)
Jun 24, 2021	112.25	112.32	109.79	110.41	2,389,337	-1.34(-1.20%)
Jun 23, 2021	111.02	112.42	110.57	111.76	2,135,716	+1.66(+1.51%)
Jun 22, 2021	110.89	111.07	109.24	110.10	2,332,332	-1.06(-0.95%)
Jun 21, 2021	107.28	111.43	106.84	111.16	2,761,401	+5.22(+4.92%)
Jun 18, 2021	107.39	108.38	105.90	105.94	5,006,906	-2.81(-2.59%)
Jun 17, 2021	110.20	110.70	106.55	108.75	3,293,203	-1.75(-1.58%)
Jun 16, 2021	110.72	112.01	109.92	110.50	2,146,587	-0.47(-0.43%)
Jun 15, 2021	112.13	112.94	110.14	110.98	2,902,879	-1.68(-1.49%)
Jun 14, 2021	113.43	114.28	111.65	112.66	1,743,182	-0.80(-0.71%)
Jun 11, 2021	113.86	113.98	112.69	113.46	2,338,114	-0.26(-0.23%)
Jun 10, 2021	114.76	115.44	112.17	113.72	2,633,019	-0.89(-0.77%)
Jun 09, 2021	115.31	115.49	114.38	114.61	2,455,121	-0.10(-0.09%)
Jun 08, 2021	113.78	115.55	113.18	114.71	3,062,555	+1.44(+1.28%)
Jun 07, 2021	111.70	113.48	111.38	113.27	2,125,679	+1.46(+1.31%)
Jun 04, 2021	113.82	114.06	111.26	111.81	2,309,633	-1.51(-1.34%)
Jun 03, 2021	113.59	113.89	111.60	113.32	2,436,240	-0.96(-0.84%)
Jun 02, 2021	113.59	114.55	111.87	114.28	3,176,928	+0.85(+0.75%)
Jun 01, 2021	109.63	113.45	109.63	113.43	4,408,336	+4.82(+4.44%)
May 28, 2021	108.90	109.21	107.91	108.61	2,282,972	+0.17(+0.16%)
May 27, 2021	107.77	108.81	107.44	108.44	3,752,505	+1.34(+1.25%)
May 26, 2021	105.37	107.37	104.65	107.10	2,088,739	+1.94(+1.85%)
May 25, 2021	105.66	107.09	104.97	105.15	1,977,694	-0.20(-0.19%)
May 24, 2021	104.14	105.64	103.39	105.36	2,336,129	+1.91(+1.85%)
May 21, 2021	103.83	105.08	103.08	103.45	2,193,982	-0.16(-0.16%)
May 20, 2021	103.15	104.04	102.07	103.61	1,973,573	+0.25(+0.25%)
May 19, 2021	101.56	103.40	100.09	103.35	2,423,925	-0.25(-0.25%)
May 18, 2021	103.13	104.69	102.04	103.61	3,019,134	+0.28(+0.27%)
May 17, 2021	103.12	104.12	102.46	103.33	1,904,343	+0.05(+0.05%)
May 14, 2021	100.38	103.93	100.38	103.28	2,954,568	+3.54(+3.55%)
May 13, 2021	99.42	102.54	98.50	99.74	4,241,321	+0.31(+0.31%)
May 12, 2021	103.67	104.28	99.08	99.42	3,896,187	-4.24(-4.09%)
May 11, 2021	102.72	104.79	101.07	103.67	6,698,223	-3.47(-3.24%)
May 10, 2021	106.50	108.41	106.20	107.14	6,035,192	+1.53(+1.45%)
May 07, 2021	103.40	105.66	102.96	105.61	3,178,071	+1.71(+1.64%)
May 06, 2021	102.40	103.95	101.67	103.90	2,417,906	+1.69(+1.65%)
May 05, 2021	102.25	103.67	101.72	102.21	2,904,209	-0.37(-0.36%)
May 04, 2021	104.00	104.78	101.77	102.58	3,230,677	-1.56(-1.49%)

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.