Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	106.66	107.99	106.50	106.72	5,865,631	+0.27(+0.25%)
Jul 29, 2021	106.72	107.50	106.36	106.45	5,299,913	+0.00(+0.00%)
Jul 28, 2021	106.82	106.99	106.08	106.45	7,576,335	-0.51(-0.48%)
Jul 27, 2021	106.15	107.09	105.77	106.96	6,394,518	+0.78(+0.73%)
Jul 26, 2021	106.14	106.47	105.49	106.18	4,068,976	-0.07(-0.07%)
Jul 23, 2021	105.68	106.41	105.44	106.25	5,695,625	+0.94(+0.89%)
Jul 22, 2021	105.65	105.76	104.83	105.31	4,917,092	-0.79(-0.74%)
Jul 21, 2021	106.52	106.81	105.94	106.10	7,475,893	-0.17(-0.16%)
Jul 20, 2021	104.52	106.65	104.38	106.27	8,337,722	+2.34(+2.25%)
Jul 19, 2021	104.83	104.89	103.17	103.93	12,408,173	-1.85(-1.75%)
Jul 16, 2021	106.22	106.54	105.70	105.78	7,061,175	+0.02(+0.02%)
Jul 15, 2021	105.31	105.87	105.26	105.76	5,393,247	+0.27(+0.26%)
Jul 14, 2021	104.82	105.80	104.51	105.49	6,584,618	+0.85(+0.81%)
Jul 13, 2021	105.93	106.08	104.38	104.64	10,276,940	-1.53(-1.44%)
Jul 12, 2021	105.33	106.33	105.19	106.17	6,150,671	+0.77(+0.73%)
Jul 09, 2021	104.35	105.44	104.03	105.40	9,087,917	+1.52(+1.46%)
Jul 08, 2021	103.18	104.15	102.96	103.88	9,538,384	+0.04(+0.04%)
Jul 07, 2021	103.42	104.34	103.05	103.84	14,413,491	+0.38(+0.37%)
Jul 06, 2021	102.68	103.71	101.96	103.46	15,654,261	+0.78(+0.76%)
Jul 02, 2021	102.73	103.16	102.28	102.68	16,421,411	+0.34(+0.33%)
Jul 01, 2021	102.00	103.10	101.61	102.34	16,376,255	+0.40(+0.39%)
Jun 30, 2021	102.57	103.11	101.82	101.94	7,737,395	-0.58(-0.57%)
Jun 29, 2021	102.89	103.40	102.48	102.52	4,639,052	-0.30(-0.29%)
Jun 28, 2021	103.44	103.47	102.08	102.82	4,205,006	-0.41(-0.40%)
Jun 25, 2021	102.45	103.23	102.29	103.23	6,519,616	+0.87(+0.85%)
Jun 24, 2021	103.00	103.03	101.95	102.36	4,016,242	-0.34(-0.33%)
Jun 23, 2021	102.92	103.25	102.64	102.70	6,447,772	-0.27(-0.26%)
Jun 22, 2021	103.51	103.54	102.93	102.97	6,023,066	-0.50(-0.48%)
Jun 21, 2021	101.70	103.73	101.46	103.47	6,758,922	+2.06(+2.03%)
Jun 18, 2021	102.76	102.98	101.38	101.41	7,828,266	-1.63(-1.58%)
Jun 17, 2021	102.72	103.19	102.34	103.04	9,029,042	+0.16(+0.16%)
Jun 16, 2021	104.04	104.42	102.84	102.88	8,695,932	-0.93(-0.90%)
Jun 15, 2021	104.91	104.91	103.75	103.81	7,924,222	-1.10(-1.05%)
Jun 14, 2021	104.39	104.92	104.26	104.91	5,301,734	+0.46(+0.44%)
Jun 11, 2021	104.95	104.97	103.97	104.45	7,348,499	-0.52(-0.50%)
Jun 10, 2021	104.15	105.22	103.86	104.97	5,998,175	+0.26(+0.25%)
Jun 09, 2021	104.79	105.01	104.51	104.71	5,928,941	+0.23(+0.22%)
Jun 08, 2021	103.86	104.67	103.86	104.48	6,112,334	+0.67(+0.65%)
Jun 07, 2021	102.90	104.10	102.90	103.81	6,510,221	+1.01(+0.98%)
Jun 04, 2021	103.12	103.21	102.28	102.80	13,005,733	+0.01(+0.01%)
Jun 03, 2021	102.95	102.95	102.17	102.79	17,127,064	-0.20(-0.19%)
Jun 02, 2021	102.22	103.09	101.78	102.99	15,539,498	+1.22(+1.20%)
Jun 01, 2021	100.63	101.85	100.28	101.77	12,740,157	+1.58(+1.58%)
May 28, 2021	100.03	100.47	99.78	100.19	7,386,274	+0.69(+0.69%)
May 27, 2021	100.05	100.09	99.35	99.50	7,308,925	-0.34(-0.34%)
May 26, 2021	99.71	100.34	99.46	99.84	6,120,855	+0.33(+0.33%)
May 25, 2021	99.55	99.89	99.01	99.51	8,828,672	+0.09(+0.09%)
May 24, 2021	98.80	99.82	98.67	99.42	4,352,514	+1.11(+1.13%)
May 21, 2021	98.61	98.86	98.08	98.31	6,711,155	-0.17(-0.17%)
May 20, 2021	97.30	98.73	97.05	98.48	6,117,169	+1.20(+1.23%)
May 19, 2021	96.77	97.28	95.89	97.28	8,013,329	-0.27(-0.28%)
May 18, 2021	97.37	98.10	96.81	97.55	3,801,625	+0.13(+0.13%)
May 17, 2021	97.54	97.61	96.93	97.42	4,665,195	+0.09(+0.09%)
May 14, 2021	96.78	97.61	96.57	97.33	5,704,880	+1.07(+1.11%)
May 13, 2021	95.28	96.88	95.28	96.26	10,680,626	+1.16(+1.22%)
May 12, 2021	97.31	97.44	95.01	95.10	9,227,174	-2.41(-2.47%)
May 11, 2021	97.90	97.90	96.72	97.51	8,099,266	-1.12(-1.14%)
May 10, 2021	98.80	99.75	98.63	98.63	7,486,817	+0.04(+0.04%)
May 07, 2021	97.54	98.59	97.25	98.59	6,441,240	+1.36(+1.40%)
May 06, 2021	96.78	97.36	96.44	97.23	18,113,844	+0.52(+0.54%)
May 05, 2021	97.21	98.10	96.38	96.71	17,545,680	-1.42(-1.45%)
May 04, 2021	98.75	99.24	97.77	98.13	15,545,409	-0.90(-0.91%)

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.