Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	149.68	151.51	149.54	150.49	1,664,819	+0.25(+0.17%)
Aug 30, 2021	152.40	152.40	150.22	150.23	488,903	-2.50(-1.63%)
Aug 27, 2021	150.91	152.90	150.91	152.73	645,233	+2.00(+1.32%)
Aug 26, 2021	153.12	153.38	150.70	150.73	777,880	-2.46(-1.61%)
Aug 25, 2021	151.49	153.86	151.14	153.19	1,097,963	+1.83(+1.21%)
Aug 24, 2021	150.91	151.75	150.54	151.36	839,827	+0.70(+0.46%)
Aug 23, 2021	152.18	152.96	150.60	150.67	660,824	-0.89(-0.58%)
Aug 20, 2021	150.05	152.83	149.64	151.55	1,038,497	+1.28(+0.85%)
Aug 19, 2021	149.18	151.75	148.96	150.27	1,172,775	+0.72(+0.48%)
Aug 18, 2021	148.86	151.21	148.56	149.55	1,369,341	-0.17(-0.11%)
Aug 17, 2021	148.48	150.18	148.24	149.72	929,254	+1.09(+0.74%)
Aug 16, 2021	147.28	148.82	146.50	148.63	1,040,436	+1.35(+0.92%)
Aug 13, 2021	147.59	148.03	146.68	147.28	630,863	-0.17(-0.12%)
Aug 12, 2021	147.93	148.05	146.34	147.45	767,083	+0.26(+0.18%)
Aug 11, 2021	145.94	147.25	145.47	147.19	804,181	+1.88(+1.29%)
Aug 10, 2021	144.28	146.20	144.18	145.31	904,213	+0.80(+0.55%)
Aug 09, 2021	144.06	145.02	143.30	144.51	721,764	+0.52(+0.36%)
Aug 06, 2021	143.09	144.52	142.78	144.00	673,011	+2.11(+1.49%)
Aug 05, 2021	141.70	142.79	140.80	141.88	760,689	+1.00(+0.71%)
Aug 04, 2021	141.32	141.93	141.00	140.88	916,418	-0.82(-0.58%)
Aug 03, 2021	140.47	141.77	138.98	141.71	944,563	+1.36(+0.97%)
Aug 02, 2021	141.17	143.03	140.09	140.35	953,722	+0.03(+0.02%)
Jul 30, 2021	140.17	141.86	139.75	140.32	1,044,383	+0.04(+0.03%)
Jul 29, 2021	138.94	140.40	137.57	140.28	1,296,507	+1.94(+1.40%)
Jul 28, 2021	141.19	141.57	137.63	138.34	1,515,267	-2.41(-1.71%)
Jul 27, 2021	139.57	141.45	139.03	140.75	914,113	+0.53(+0.38%)
Jul 26, 2021	139.43	141.22	139.25	140.23	1,401,150	+0.90(+0.64%)
Jul 23, 2021	140.33	141.46	138.28	139.33	1,253,809	+0.10(+0.07%)
Jul 22, 2021	139.45	141.12	138.69	139.23	1,634,977	-3.84(-2.69%)
Jul 21, 2021	143.56	145.58	142.81	143.07	1,387,755	+0.71(+0.50%)
Jul 20, 2021	142.57	145.49	139.49	142.37	2,512,655	-0.16(-0.11%)
Jul 19, 2021	144.82	146.14	141.07	142.53	2,067,174	-4.83(-3.28%)
Jul 16, 2021	147.06	147.89	145.84	147.36	1,472,783	+0.76(+0.52%)
Jul 15, 2021	143.89	146.75	143.65	146.59	1,441,966	+0.99(+0.68%)
Jul 14, 2021	144.49	145.84	143.99	145.61	1,524,668	+1.45(+1.01%)
Jul 13, 2021	144.70	145.75	143.86	144.16	1,131,798	-1.04(-0.71%)
Jul 12, 2021	145.25	145.68	143.90	145.19	1,142,333	+0.72(+0.50%)
Jul 09, 2021	142.35	144.52	141.71	144.47	1,048,737	+4.53(+3.24%)
Jul 08, 2021	141.47	141.98	139.37	139.94	1,429,064	-3.46(-2.41%)
Jul 07, 2021	141.40	143.69	140.86	143.40	850,055	+1.27(+0.89%)
Jul 06, 2021	142.44	142.44	139.80	142.13	1,068,142	-0.37(-0.26%)
Jul 02, 2021	142.09	142.85	141.77	142.50	702,592	-0.56(-0.39%)
Jul 01, 2021	141.34	143.39	140.63	143.06	908,356	+2.00(+1.42%)
Jun 30, 2021	140.53	141.50	140.30	141.06	1,058,218	+0.18(+0.13%)
Jun 29, 2021	141.61	142.28	140.30	140.88	744,441	+0.07(+0.05%)
Jun 28, 2021	142.48	142.61	140.15	140.82	926,828	-2.14(-1.50%)
Jun 25, 2021	142.01	143.18	141.43	142.96	1,315,720	+1.65(+1.17%)
Jun 24, 2021	140.30	141.81	139.73	141.31	1,089,871	+1.95(+1.40%)
Jun 23, 2021	140.25	140.35	139.29	139.36	689,463	-0.38(-0.27%)
Jun 22, 2021	139.95	140.57	138.64	139.74	772,079	-0.33(-0.24%)
Jun 21, 2021	137.92	140.40	137.39	140.07	988,277	+3.67(+2.69%)
Jun 18, 2021	137.66	139.00	136.10	136.40	3,299,771	-3.87(-2.76%)
Jun 17, 2021	144.39	144.70	140.02	140.27	1,176,902	-3.69(-2.57%)
Jun 16, 2021	145.01	146.22	143.86	143.97	1,227,033	-1.72(-1.18%)
Jun 15, 2021	144.98	146.44	143.87	145.69	917,518	+1.29(+0.89%)
Jun 14, 2021	145.34	145.48	143.77	144.40	934,609	-1.16(-0.80%)
Jun 11, 2021	145.01	146.82	145.01	145.56	991,022	+0.43(+0.30%)
Jun 10, 2021	146.64	146.89	145.04	145.12	955,663	-0.68(-0.47%)
Jun 09, 2021	147.06	147.24	145.58	145.80	1,169,332	-1.81(-1.23%)
Jun 08, 2021	147.28	147.98	146.01	147.61	1,053,991	-0.21(-0.14%)
Jun 07, 2021	150.32	150.32	147.71	147.82	1,046,471	-2.10(-1.40%)
Jun 04, 2021	150.46	150.85	149.03	149.92	1,024,526	-0.94(-0.62%)
Jun 03, 2021	149.83	152.03	148.93	150.85	867,109	+0.75(+0.50%)
Jun 02, 2021	151.49	151.55	149.81	150.10	1,041,634	-0.65(-0.43%)

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.