Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	83.01	83.20	82.98	83.15	2,543,955	+0.15(+0.18%)
Aug 28, 2020	82.97	83.04	82.91	83.00	797,872	+0.12(+0.14%)
Aug 27, 2020	83.19	83.20	82.79	82.88	1,118,032	-0.14(-0.17%)
Aug 26, 2020	83.02	83.09	82.90	83.02	1,080,568	-0.03(-0.03%)
Aug 25, 2020	83.02	83.08	82.88	83.05	1,028,050	-0.17(-0.20%)
Aug 24, 2020	83.29	83.35	83.18	83.22	1,099,334	-0.05(-0.06%)
Aug 21, 2020	83.31	83.31	83.16	83.27	859,481	+0.06(+0.07%)
Aug 20, 2020	83.25	83.26	83.17	83.21	1,355,932	+0.17(+0.20%)
Aug 19, 2020	83.24	83.24	83.04	83.04	1,244,649	-0.13(-0.16%)
Aug 18, 2020	83.08	83.17	83.02	83.17	1,206,816	+0.16(+0.19%)
Aug 17, 2020	83.03	83.10	82.95	83.02	1,010,694	+0.11(+0.13%)
Aug 14, 2020	82.93	83.07	82.87	82.91	1,369,470	-0.02(-0.02%)
Aug 13, 2020	83.18	83.18	82.89	82.93	1,213,199	-0.27(-0.32%)
Aug 12, 2020	83.26	83.27	83.11	83.19	1,504,633	-0.10(-0.12%)
Aug 11, 2020	83.40	83.49	83.21	83.29	2,250,192	-0.29(-0.35%)
Aug 10, 2020	83.73	83.73	83.56	83.58	683,214	-0.03(-0.03%)
Aug 07, 2020	83.82	83.83	83.61	83.61	1,021,668	-0.18(-0.21%)
Aug 06, 2020	83.78	83.84	83.72	83.79	1,626,029	+0.14(+0.17%)
Aug 05, 2020	83.76	83.77	83.61	83.65	2,207,497	-0.11(-0.13%)
Aug 04, 2020	83.69	83.76	83.62	83.75	2,266,335	+0.19(+0.22%)
Aug 03, 2020	83.52	83.57	83.46	83.57	1,152,204	+0.05(+0.07%)
Jul 31, 2020	83.48	83.54	83.39	83.51	1,152,278	+0.11(+0.13%)
Jul 30, 2020	83.48	83.48	83.36	83.40	1,053,963	+0.03(+0.03%)
Jul 29, 2020	83.20	83.38	83.14	83.38	1,324,470	+0.22(+0.27%)
Jul 28, 2020	83.21	83.23	83.11	83.16	831,426	+0.05(+0.06%)
Jul 27, 2020	83.27	83.27	83.06	83.10	1,767,764	-0.08(-0.10%)
Jul 24, 2020	83.27	83.31	83.18	83.18	906,183	-0.10(-0.12%)
Jul 23, 2020	83.33	83.33	83.24	83.28	952,265	+0.06(+0.07%)
Jul 22, 2020	83.30	83.30	83.19	83.22	1,077,639	+0.07(+0.09%)
Jul 21, 2020	83.15	83.22	83.13	83.15	834,221	+0.12(+0.14%)
Jul 20, 2020	83.12	83.17	83.01	83.03	986,579	+0.04(+0.05%)
Jul 17, 2020	83.01	83.02	82.90	82.99	830,245	+0.11(+0.13%)
Jul 16, 2020	82.93	82.97	82.87	82.88	1,069,261	+0.04(+0.04%)
Jul 15, 2020	82.77	82.86	82.74	82.85	957,781	+0.04(+0.05%)
Jul 14, 2020	82.78	82.85	82.71	82.80	1,816,024	+0.12(+0.15%)
Jul 13, 2020	82.69	82.73	82.58	82.68	2,096,790	+0.01(+0.01%)
Jul 10, 2020	82.84	82.84	82.64	82.67	685,364	-0.12(-0.14%)
Jul 09, 2020	82.67	82.82	82.62	82.78	987,073	+0.15(+0.18%)
Jul 08, 2020	82.63	82.66	82.55	82.63	1,305,799	+0.03(+0.03%)
Jul 07, 2020	82.65	82.69	82.59	82.61	1,444,872	-0.02(-0.02%)
Jul 06, 2020	82.54	82.62	82.43	82.62	1,185,424	+0.02(+0.02%)
Jul 02, 2020	82.56	82.62	82.39	82.61	885,647	+0.12(+0.14%)
Jul 01, 2020	82.39	82.50	82.30	82.49	1,033,594	+0.06(+0.07%)
Jun 30, 2020	82.47	82.48	82.31	82.44	1,107,806	+0.03(+0.03%)
Jun 29, 2020	82.24	82.41	82.18	82.41	861,719	+0.19(+0.24%)
Jun 26, 2020	82.19	82.25	82.15	82.22	1,290,291	+0.04(+0.05%)
Jun 25, 2020	82.24	82.27	82.13	82.17	819,180	+0.05(+0.06%)
Jun 24, 2020	82.17	82.17	82.00	82.12	793,374	-0.06(-0.08%)
Jun 23, 2020	82.11	82.25	82.09	82.18	1,086,431	+0.03(+0.03%)
Jun 22, 2020	82.29	82.45	82.10	82.15	648,412	-0.07(-0.09%)
Jun 19, 2020	82.20	82.28	82.15	82.22	1,068,611	+0.04(+0.05%)
Jun 18, 2020	82.38	82.38	82.18	82.18	753,271	-0.02(-0.02%)
Jun 17, 2020	82.31	82.33	82.09	82.20	1,012,074	-0.04(-0.04%)
Jun 16, 2020	82.15	82.26	82.09	82.23	1,844,430	+0.08(+0.10%)
Jun 15, 2020	81.83	82.26	81.79	82.15	898,445	+0.41(+0.50%)
Jun 12, 2020	81.89	82.05	81.72	81.75	775,712	+0.01(+0.01%)
Jun 11, 2020	81.95	81.97	81.66	81.74	1,825,074	-0.15(-0.18%)
Jun 10, 2020	81.68	81.94	81.50	81.89	1,278,526	+0.45(+0.55%)
Jun 09, 2020	81.58	81.58	81.38	81.44	1,931,881	+0.12(+0.15%)
Jun 08, 2020	81.32	81.41	81.30	81.31	1,179,608	+0.07(+0.09%)
Jun 05, 2020	81.30	81.31	81.11	81.24	1,765,870	-0.12(-0.15%)
Jun 04, 2020	81.47	81.55	81.30	81.37	1,533,673	-0.03(-0.03%)
Jun 03, 2020	81.61	81.65	81.38	81.39	1,385,580	-0.29(-0.36%)
Jun 02, 2020	81.68	81.83	81.63	81.68	704,826	+0.00(+0.00%)

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.