Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	217.33	218.47	216.52	217.78	2,083,216	+0.04(+0.02%)
Aug 30, 2021	217.13	218.60	216.51	217.74	1,413,715	+0.69(+0.32%)
Aug 27, 2021	217.47	219.32	216.61	217.06	1,771,559	+0.24(+0.11%)
Aug 26, 2021	216.06	217.09	215.45	216.81	1,387,814	+0.21(+0.10%)
Aug 25, 2021	216.79	218.19	214.86	216.61	1,921,198	+0.21(+0.10%)
Aug 24, 2021	214.91	216.85	214.40	216.40	1,347,536	+1.25(+0.58%)
Aug 23, 2021	213.40	217.50	213.40	215.15	2,282,528	+1.32(+0.62%)
Aug 20, 2021	214.23	214.79	212.71	213.83	2,216,086	-0.03(-0.01%)
Aug 19, 2021	213.71	215.27	212.27	213.85	2,071,324	-0.65(-0.30%)
Aug 18, 2021	215.95	217.39	214.33	214.50	2,721,080	-2.85(-1.31%)
Aug 17, 2021	218.98	219.45	214.43	217.35	2,852,883	-2.15(-0.98%)
Aug 16, 2021	217.73	219.56	216.15	219.50	1,911,050	+1.86(+0.85%)
Aug 13, 2021	217.72	218.49	217.07	217.64	1,495,933	-0.17(-0.08%)
Aug 12, 2021	219.29	219.50	216.64	217.81	2,041,716	-1.23(-0.56%)
Aug 11, 2021	217.56	219.50	216.87	219.04	2,243,577	+2.15(+0.99%)
Aug 10, 2021	213.64	217.06	213.37	216.89	2,553,898	+3.41(+1.60%)
Aug 09, 2021	213.98	214.49	212.84	213.47	1,464,537	-1.36(-0.63%)
Aug 06, 2021	215.13	215.96	214.20	214.83	1,419,254	-0.19(-0.09%)
Aug 05, 2021	214.69	216.58	214.15	215.02	1,855,248	+0.27(+0.13%)
Aug 04, 2021	216.81	217.92	214.10	214.75	2,484,713	-2.86(-1.32%)
Aug 03, 2021	218.09	218.73	215.67	217.61	1,905,704	+0.22(+0.10%)
Aug 02, 2021	219.94	221.55	217.21	217.39	2,165,250	-1.28(-0.59%)
Jul 30, 2021	217.74	218.81	217.07	218.67	2,391,990	+0.87(+0.40%)
Jul 29, 2021	217.83	218.17	216.38	217.80	1,646,821	+2.17(+1.01%)
Jul 28, 2021	215.19	217.26	214.54	215.63	1,832,303	+0.09(+0.04%)
Jul 27, 2021	213.89	217.25	213.34	215.54	2,316,823	+1.11(+0.52%)
Jul 26, 2021	213.71	214.91	210.66	214.43	2,968,699	-0.06(-0.03%)
Jul 23, 2021	214.19	216.18	211.56	214.49	4,178,726	-3.20(-1.47%)
Jul 22, 2021	217.66	219.10	215.25	217.69	3,933,716	+0.83(+0.38%)
Jul 21, 2021	214.38	217.07	213.94	216.86	4,869,473	+2.05(+0.95%)
Jul 20, 2021	207.31	216.32	207.18	214.81	30,188,066	+8.42(+4.08%)
Jul 19, 2021	211.28	211.96	205.78	206.39	6,528,970	-9.04(-4.20%)
Jul 16, 2021	217.18	218.74	214.77	215.44	3,841,189	-2.32(-1.06%)
Jul 15, 2021	215.13	218.34	214.23	217.76	5,929,590	+4.64(+2.18%)
Jul 14, 2021	209.68	213.97	209.67	213.12	2,813,771	+3.53(+1.68%)
Jul 13, 2021	211.25	211.25	209.25	209.59	1,515,416	-0.88(-0.42%)
Jul 12, 2021	208.47	211.11	207.77	210.47	2,208,959	+0.64(+0.30%)
Jul 09, 2021	206.74	210.08	206.47	209.84	2,311,275	+4.70(+2.29%)
Jul 08, 2021	204.82	206.44	203.09	205.14	2,570,454	-1.33(-0.64%)
Jul 07, 2021	203.93	207.26	203.91	206.47	1,671,398	+2.04(+1.00%)
Jul 06, 2021	205.86	206.66	201.97	204.43	2,069,434	-2.58(-1.25%)
Jul 02, 2021	206.70	207.69	205.51	207.01	1,650,261	+0.65(+0.32%)
Jul 01, 2021	206.32	206.95	205.46	206.36	1,742,977	+1.19(+0.58%)
Jun 30, 2021	201.59	205.65	201.59	205.17	3,064,544	+3.18(+1.57%)
Jun 29, 2021	203.00	204.24	201.49	201.99	3,209,476	-0.78(-0.39%)
Jun 28, 2021	204.95	205.88	202.31	202.77	2,523,470	-1.82(-0.89%)
Jun 25, 2021	203.78	205.94	203.28	204.60	5,579,885	+0.98(+0.48%)
Jun 24, 2021	201.84	203.94	200.77	203.62	3,597,063	+2.83(+1.41%)
Jun 23, 2021	201.73	202.38	200.69	200.78	2,388,935	-0.78(-0.39%)
Jun 22, 2021	201.74	202.78	200.99	201.56	2,256,784	-0.48(-0.24%)
Jun 21, 2021	200.86	203.37	200.48	202.03	3,070,581	+3.27(+1.65%)
Jun 18, 2021	199.68	201.37	198.26	198.76	5,801,641	-3.55(-1.75%)
Jun 17, 2021	205.03	205.96	200.84	202.31	2,593,322	-2.52(-1.23%)
Jun 16, 2021	208.11	208.49	204.47	204.83	3,263,020	-3.28(-1.58%)
Jun 15, 2021	208.60	209.39	207.34	208.11	2,205,628	-0.63(-0.30%)
Jun 14, 2021	210.38	210.41	208.33	208.74	2,764,774	-1.88(-0.89%)
Jun 11, 2021	213.03	213.57	209.48	210.62	2,137,080	-1.00(-0.47%)
Jun 10, 2021	214.31	215.19	211.53	211.62	2,377,259	-1.46(-0.68%)
Jun 09, 2021	214.96	215.50	212.88	213.08	2,109,986	-1.87(-0.87%)
Jun 08, 2021	213.55	215.90	212.74	214.95	1,839,033	+1.51(+0.71%)
Jun 07, 2021	214.67	215.47	212.82	213.44	2,172,973	-1.74(-0.81%)
Jun 04, 2021	214.91	215.83	214.37	215.18	1,389,832	+0.79(+0.37%)
Jun 03, 2021	215.79	216.66	213.70	214.38	2,481,753	-1.44(-0.67%)
Jun 02, 2021	218.89	218.89	215.60	215.82	2,379,220	-2.07(-0.95%)

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.