Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	399.69	403.27	397.02	398.99	4,433,264	-1.94(-0.49%)
Aug 30, 2021	401.37	403.11	400.54	400.93	1,340,161	-0.44(-0.11%)
Aug 27, 2021	400.65	402.90	398.84	401.37	1,691,872	+1.83(+0.46%)
Aug 26, 2021	402.34	403.89	399.33	399.54	1,445,354	-2.77(-0.69%)
Aug 25, 2021	404.33	406.03	402.04	402.31	2,023,135	-3.52(-0.87%)
Aug 24, 2021	407.85	408.25	404.21	405.83	1,689,533	-1.87(-0.46%)
Aug 23, 2021	412.68	412.68	407.26	407.70	2,504,735	-4.17(-1.01%)
Aug 20, 2021	410.56	413.44	409.19	411.87	2,505,919	+1.74(+0.43%)
Aug 19, 2021	398.13	410.57	398.13	410.12	3,343,494	+10.13(+2.53%)
Aug 18, 2021	403.86	404.09	399.77	399.99	3,168,621	-4.27(-1.06%)
Aug 17, 2021	399.78	404.96	399.33	404.27	2,355,244	+4.38(+1.10%)
Aug 16, 2021	392.82	400.09	390.42	399.89	2,480,624	+7.23(+1.84%)
Aug 13, 2021	390.18	393.02	389.07	392.66	1,604,454	+3.56(+0.91%)
Aug 12, 2021	390.10	391.76	387.51	389.11	2,024,083	-1.71(-0.44%)
Aug 11, 2021	395.88	396.74	390.59	390.81	1,609,305	-3.87(-0.98%)
Aug 10, 2021	393.47	396.48	391.61	394.68	1,504,279	+0.87(+0.22%)
Aug 09, 2021	397.72	398.95	393.31	393.81	1,575,095	-4.07(-1.02%)
Aug 06, 2021	394.90	399.47	394.90	397.88	2,028,347	+3.77(+0.96%)
Aug 05, 2021	404.54	404.72	390.95	394.12	3,754,434	-9.92(-2.46%)
Aug 04, 2021	404.53	406.07	402.28	404.04	2,081,835	-0.34(-0.09%)
Aug 03, 2021	398.56	404.56	398.20	404.38	2,604,760	+6.07(+1.52%)
Aug 02, 2021	396.40	399.15	395.67	398.32	1,884,755	+3.21(+0.81%)
Jul 30, 2021	393.70	396.59	393.22	395.11	1,944,961	+0.13(+0.03%)
Jul 29, 2021	394.20	395.45	391.46	394.97	1,666,678	+2.79(+0.71%)
Jul 28, 2021	397.28	397.28	389.91	392.18	2,552,863	-5.68(-1.43%)
Jul 27, 2021	394.89	398.02	392.46	397.87	2,744,114	+1.50(+0.38%)
Jul 26, 2021	399.52	400.33	393.84	396.37	2,329,387	-3.99(-1.00%)
Jul 23, 2021	400.55	401.93	398.72	400.36	1,681,702	+1.85(+0.46%)
Jul 22, 2021	398.75	399.52	396.55	398.51	1,483,532	+1.08(+0.27%)
Jul 21, 2021	399.74	399.91	393.77	397.42	1,944,639	+1.60(+0.40%)
Jul 20, 2021	393.94	400.39	393.56	395.82	3,324,966	+3.75(+0.96%)
Jul 19, 2021	399.50	402.11	389.92	392.08	3,767,733	-10.20(-2.54%)
Jul 16, 2021	403.87	404.76	400.30	402.27	2,739,114	-0.34(-0.08%)
Jul 15, 2021	394.81	404.22	390.29	402.61	3,699,726	+5.09(+1.28%)
Jul 14, 2021	403.30	404.99	396.19	397.52	3,691,348	-3.64(-0.91%)
Jul 13, 2021	399.09	402.26	398.45	401.16	3,076,739	+2.40(+0.60%)
Jul 12, 2021	393.95	399.11	393.27	398.77	2,923,966	+3.77(+0.95%)
Jul 09, 2021	395.40	396.09	393.59	395.00	2,168,929	+2.07(+0.53%)
Jul 08, 2021	392.02	393.77	388.26	392.93	2,120,564	-1.64(-0.42%)
Jul 07, 2021	393.31	395.07	390.29	394.57	2,368,800	+1.34(+0.34%)
Jul 06, 2021	391.70	394.09	388.87	393.23	2,728,474	+0.86(+0.22%)
Jul 02, 2021	388.27	392.85	387.11	392.36	2,068,320	+4.28(+1.10%)
Jul 01, 2021	385.34	388.38	385.13	388.08	2,794,295	+4.26(+1.11%)
Jun 30, 2021	381.03	384.73	380.32	383.81	3,000,230	+2.24(+0.59%)
Jun 29, 2021	385.28	386.46	380.98	381.57	2,564,778	-3.22(-0.84%)
Jun 28, 2021	388.14	388.18	381.41	384.79	3,331,738	-3.35(-0.86%)
Jun 25, 2021	383.49	392.96	382.45	388.14	17,662,216	+5.83(+1.52%)
Jun 24, 2021	381.78	385.46	380.36	382.31	3,452,479	+3.17(+0.84%)
Jun 23, 2021	381.30	382.43	378.85	379.14	3,069,605	-3.00(-0.79%)
Jun 22, 2021	383.98	384.01	381.30	382.14	4,136,439	+0.59(+0.16%)
Jun 21, 2021	373.20	382.62	373.06	381.54	4,005,652	+8.34(+2.23%)
Jun 18, 2021	371.20	376.36	371.17	373.20	5,760,665	-6.26(-1.65%)
Jun 17, 2021	378.17	380.15	376.85	379.46	3,698,652	+0.09(+0.03%)
Jun 16, 2021	383.04	385.00	378.81	379.37	3,487,875	-2.89(-0.76%)
Jun 15, 2021	381.95	383.43	378.62	382.26	2,979,992	+1.07(+0.28%)
Jun 14, 2021	379.42	381.49	377.34	381.19	2,801,092	+1.21(+0.32%)
Jun 11, 2021	385.19	385.20	377.01	379.98	3,240,380	-3.44(-0.90%)
Jun 10, 2021	383.82	384.71	380.53	383.42	4,223,795	+0.37(+0.10%)
Jun 09, 2021	385.17	387.51	382.49	383.04	2,016,530	-0.61(-0.16%)
Jun 08, 2021	382.68	384.62	380.80	383.65	3,195,139	+1.42(+0.37%)
Jun 07, 2021	388.64	388.88	380.74	382.23	3,512,026	-5.15(-1.33%)
Jun 04, 2021	392.46	392.50	386.43	387.38	3,132,120	-2.22(-0.57%)
Jun 03, 2021	385.33	391.31	384.70	389.60	2,388,502	+2.02(+0.52%)
Jun 02, 2021	390.72	390.72	386.36	387.58	2,338,224	-0.83(-0.21%)

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.