Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	155.85	156.11	153.57	155.27	185,794	-0.47(-0.30%)
Aug 30, 2021	157.99	159.83	154.87	155.74	270,420	-2.97(-1.87%)
Aug 27, 2021	154.24	160.00	154.24	158.71	308,353	+4.07(+2.63%)
Aug 26, 2021	155.54	157.92	154.00	154.64	164,356	-1.43(-0.92%)
Aug 25, 2021	154.89	156.71	153.33	156.07	148,753	+1.37(+0.89%)
Aug 24, 2021	152.59	155.08	151.40	154.70	163,885	+1.54(+1.01%)
Aug 23, 2021	153.11	153.64	151.56	153.16	252,168	+0.41(+0.27%)
Aug 20, 2021	151.93	153.16	148.64	152.75	148,405	+2.91(+1.94%)
Aug 19, 2021	148.94	150.37	147.94	149.84	191,671	+0.21(+0.14%)
Aug 18, 2021	150.87	151.00	148.75	149.63	103,033	-0.46(-0.31%)
Aug 17, 2021	149.04	150.99	147.71	150.09	272,415	+0.02(+0.01%)
Aug 16, 2021	150.01	151.94	148.12	150.07	127,661	-1.11(-0.73%)
Aug 13, 2021	152.56	152.56	149.96	151.18	95,612	-1.48(-0.97%)
Aug 12, 2021	153.12	154.45	152.13	152.66	88,009	+0.18(+0.12%)
Aug 11, 2021	152.24	152.97	149.90	152.48	167,393	+0.03(+0.02%)
Aug 10, 2021	152.24	153.60	150.06	152.45	131,787	+0.37(+0.24%)
Aug 09, 2021	156.92	158.26	148.83	152.08	328,237	-5.82(-3.69%)
Aug 06, 2021	152.44	160.78	152.44	157.90	535,845	+4.89(+3.20%)
Aug 05, 2021	150.06	155.65	149.98	153.01	382,299	+3.82(+2.56%)
Aug 04, 2021	148.02	152.34	147.99	149.19	183,047	+0.40(+0.27%)
Aug 03, 2021	146.34	149.52	145.29	148.79	465,990	+2.49(+1.70%)
Aug 02, 2021	146.44	146.97	145.20	146.30	152,440	-0.20(-0.14%)
Jul 30, 2021	142.58	147.33	140.58	146.50	307,872	+4.66(+3.29%)
Jul 29, 2021	148.98	149.44	138.62	141.84	609,988	-6.33(-4.27%)
Jul 28, 2021	151.95	153.36	142.91	148.17	440,986	-3.17(-2.09%)
Jul 27, 2021	151.68	152.33	148.15	151.34	156,133	-0.34(-0.22%)
Jul 26, 2021	152.27	153.14	149.59	151.68	169,747	+0.33(+0.22%)
Jul 23, 2021	152.27	152.32	150.32	151.35	135,502	-0.75(-0.49%)
Jul 22, 2021	151.32	154.78	150.94	152.10	242,326	+0.82(+0.54%)
Jul 21, 2021	151.12	151.98	149.51	151.28	159,289	+0.73(+0.48%)
Jul 20, 2021	150.55	152.73	149.99	150.55	298,007	+0.16(+0.11%)
Jul 19, 2021	149.25	152.79	148.85	150.39	131,506	-0.48(-0.32%)
Jul 16, 2021	152.04	154.03	150.55	150.87	125,542	-0.03(-0.02%)
Jul 15, 2021	151.65	153.69	148.43	150.90	142,788	-1.23(-0.81%)
Jul 14, 2021	151.54	153.85	150.47	152.13	163,300	+0.99(+0.66%)
Jul 13, 2021	153.94	154.92	150.98	151.14	99,124	-2.86(-1.86%)
Jul 12, 2021	150.48	154.28	149.78	154.00	132,565	+2.76(+1.82%)
Jul 09, 2021	152.43	153.13	150.03	151.24	243,504	-0.26(-0.17%)
Jul 08, 2021	147.39	152.13	147.39	151.50	105,797	+0.13(+0.09%)
Jul 07, 2021	151.58	153.52	149.49	151.37	250,646	+0.16(+0.11%)
Jul 06, 2021	149.41	151.23	148.03	151.21	188,560	+1.45(+0.97%)
Jul 02, 2021	149.87	150.69	147.11	149.76	125,578	+1.07(+0.72%)
Jul 01, 2021	151.19	151.90	148.00	148.69	191,538	-2.76(-1.82%)
Jun 30, 2021	151.06	152.27	149.03	151.45	308,863	+0.24(+0.16%)
Jun 29, 2021	150.53	152.71	149.91	151.21	117,852	+0.64(+0.43%)
Jun 28, 2021	150.39	151.00	148.91	150.57	181,385	+0.55(+0.37%)
Jun 25, 2021	149.46	151.00	148.44	150.02	447,420	+1.14(+0.77%)
Jun 24, 2021	149.55	150.67	148.69	148.88	287,785	-0.04(-0.03%)
Jun 23, 2021	149.15	150.54	147.38	148.92	220,326	+1.24(+0.84%)
Jun 22, 2021	146.25	148.57	144.84	147.68	212,481	+0.72(+0.49%)
Jun 21, 2021	144.25	148.19	143.71	146.96	265,755	+3.28(+2.28%)
Jun 18, 2021	144.04	146.40	142.78	143.68	354,691	-1.61(-1.11%)
Jun 17, 2021	143.54	146.58	142.28	145.29	213,394	+1.08(+0.75%)
Jun 16, 2021	144.52	145.39	143.09	144.21	446,156	-0.75(-0.52%)
Jun 15, 2021	143.66	145.12	142.61	144.96	340,849	+1.98(+1.38%)
Jun 14, 2021	139.08	143.85	139.08	142.98	314,737	+3.95(+2.84%)
Jun 11, 2021	140.62	141.70	137.62	139.03	230,138	-1.40(-1.00%)
Jun 10, 2021	139.60	140.91	138.35	140.43	161,396	+1.42(+1.02%)
Jun 09, 2021	139.17	141.02	137.97	139.01	146,751	-1.41(-1.00%)
Jun 08, 2021	140.50	141.59	139.34	140.42	135,261	+0.19(+0.14%)
Jun 07, 2021	139.70	141.47	138.63	140.23	317,694	+0.67(+0.48%)
Jun 04, 2021	136.08	140.13	135.72	139.56	168,884	+3.38(+2.48%)
Jun 03, 2021	138.35	138.73	135.54	136.18	318,234	-2.59(-1.87%)
Jun 02, 2021	138.05	140.00	137.52	138.77	326,602	+0.43(+0.31%)

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.