Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	124.86	126.49	122.88	124.27	90,511	-0.38(-0.30%)
Aug 30, 2021	122.51	126.06	122.31	124.64	108,691	+2.26(+1.84%)
Aug 27, 2021	123.84	124.85	121.99	122.39	55,397	-0.75(-0.61%)
Aug 26, 2021	124.74	125.30	122.40	123.13	55,795	-1.51(-1.21%)
Aug 25, 2021	125.30	125.30	123.06	124.64	68,866	-0.92(-0.73%)
Aug 24, 2021	126.83	126.92	124.59	125.56	87,579	-1.38(-1.08%)
Aug 23, 2021	128.92	129.16	126.88	126.94	127,337	+0.11(+0.08%)
Aug 20, 2021	125.10	127.92	124.03	126.83	72,375	+2.06(+1.65%)
Aug 19, 2021	120.56	126.57	120.52	124.77	112,318	+1.59(+1.29%)
Aug 18, 2021	128.62	128.80	122.91	123.18	120,042	-5.54(-4.31%)
Aug 17, 2021	123.56	128.85	123.56	128.72	146,950	+4.17(+3.35%)
Aug 16, 2021	120.22	124.56	119.08	124.56	71,288	+4.29(+3.57%)
Aug 13, 2021	118.88	120.46	118.67	120.27	58,949	+2.06(+1.74%)
Aug 12, 2021	115.93	118.42	115.80	118.21	81,191	+2.64(+2.29%)
Aug 11, 2021	119.55	119.86	115.20	115.56	60,306	-3.55(-2.98%)
Aug 10, 2021	119.99	120.68	117.63	119.11	44,363	-0.67(-0.56%)
Aug 09, 2021	118.76	120.44	118.76	119.78	51,370	+1.30(+1.10%)
Aug 06, 2021	118.60	118.72	116.33	118.48	37,877	-0.32(-0.27%)
Aug 05, 2021	120.38	120.38	116.23	118.80	73,442	-1.67(-1.38%)
Aug 04, 2021	120.59	122.58	120.03	120.47	75,981	-1.42(-1.17%)
Aug 03, 2021	117.65	121.93	117.07	121.89	80,162	+4.86(+4.16%)
Aug 02, 2021	117.92	118.28	115.77	117.03	104,422	+0.66(+0.57%)
Jul 30, 2021	115.74	117.71	115.21	116.37	33,180	+0.23(+0.20%)
Jul 29, 2021	116.53	116.56	115.23	116.14	48,358	+0.68(+0.59%)
Jul 28, 2021	113.87	116.28	112.87	115.46	41,200	+1.42(+1.25%)
Jul 27, 2021	112.12	114.09	111.36	114.03	36,007	+1.49(+1.33%)
Jul 26, 2021	114.00	114.73	111.44	112.54	54,182	-2.24(-1.95%)
Jul 23, 2021	112.24	115.04	112.07	114.78	65,376	+3.89(+3.51%)
Jul 22, 2021	108.84	110.90	108.24	110.89	49,564	+2.28(+2.10%)
Jul 21, 2021	109.49	109.49	105.08	108.61	47,178	+0.49(+0.46%)
Jul 20, 2021	105.36	109.67	105.36	108.11	71,147	+4.02(+3.86%)
Jul 19, 2021	105.30	106.90	101.60	104.09	112,217	-3.52(-3.27%)
Jul 16, 2021	107.31	108.82	106.61	107.61	53,310	+0.62(+0.58%)
Jul 15, 2021	106.21	107.46	104.90	106.99	63,670	-0.84(-0.78%)
Jul 14, 2021	109.16	109.16	107.38	107.83	35,585	-0.52(-0.48%)
Jul 13, 2021	108.22	109.34	107.52	108.36	68,596	-0.28(-0.26%)
Jul 12, 2021	107.92	110.08	107.91	108.64	36,098	+0.69(+0.64%)
Jul 09, 2021	107.84	108.98	107.34	107.95	55,916	+1.11(+1.04%)
Jul 08, 2021	105.33	107.04	104.03	106.83	97,138	-1.62(-1.49%)
Jul 07, 2021	106.65	108.57	105.48	108.45	39,388	+1.98(+1.86%)
Jul 06, 2021	106.27	106.51	104.39	106.48	50,603	-0.34(-0.32%)
Jul 02, 2021	104.39	107.22	103.82	106.81	53,982	+2.82(+2.71%)
Jul 01, 2021	101.67	104.05	101.44	104.00	41,111	+2.65(+2.61%)
Jun 30, 2021	101.40	101.93	100.20	101.35	23,422	-0.10(-0.10%)
Jun 29, 2021	101.64	102.30	100.78	101.45	42,425	+0.33(+0.33%)
Jun 28, 2021	101.43	101.47	100.00	101.12	27,246	+0.32(+0.32%)
Jun 25, 2021	99.61	101.31	99.13	100.80	27,685	+1.45(+1.46%)
Jun 24, 2021	99.30	101.30	99.13	99.34	29,614	+1.53(+1.57%)
Jun 23, 2021	99.61	99.62	97.74	97.81	40,910	-1.41(-1.43%)
Jun 22, 2021	99.21	99.47	98.05	99.23	26,173	+0.70(+0.71%)
Jun 21, 2021	95.88	98.89	94.92	98.53	37,563	+3.51(+3.69%)
Jun 18, 2021	97.33	97.33	94.72	95.02	52,956	-3.48(-3.53%)
Jun 17, 2021	95.77	99.16	95.77	98.50	46,611	+2.28(+2.37%)
Jun 16, 2021	97.48	99.12	95.44	96.22	42,597	-1.15(-1.18%)
Jun 15, 2021	97.70	98.05	96.19	97.38	34,475	+0.13(+0.13%)
Jun 14, 2021	97.24	97.34	95.33	97.25	21,808	+0.32(+0.33%)
Jun 11, 2021	98.84	98.84	95.74	96.93	49,394	-2.25(-2.27%)
Jun 10, 2021	95.04	99.45	94.93	99.18	66,047	+4.74(+5.02%)
Jun 09, 2021	92.13	94.75	92.13	94.44	57,331	+2.90(+3.16%)
Jun 08, 2021	93.47	93.74	89.56	91.54	56,129	-1.11(-1.20%)
Jun 07, 2021	92.17	94.96	91.85	92.66	187,989	+0.98(+1.07%)
Jun 04, 2021	91.77	92.83	91.38	91.68	42,306	+0.80(+0.89%)
Jun 03, 2021	88.77	91.35	88.45	90.87	63,804	+1.13(+1.26%)
Jun 02, 2021	90.64	91.28	89.30	89.74	61,771	-0.65(-0.72%)

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.