Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	146.85	147.00	143.88	144.07	2,287,250	-2.37(-1.62%)
Aug 30, 2021	146.74	147.25	146.16	146.44	921,725	-0.01(-0.01%)
Aug 27, 2021	144.73	146.71	144.43	146.45	761,980	+1.77(+1.23%)
Aug 26, 2021	143.56	145.05	143.56	144.68	919,216	+0.04(+0.03%)
Aug 25, 2021	144.97	145.40	144.28	144.64	1,889,845	-0.33(-0.22%)
Aug 24, 2021	144.51	145.71	144.50	144.96	1,830,641	+0.96(+0.67%)
Aug 23, 2021	142.99	144.38	141.96	144.00	1,322,615	+2.00(+1.41%)
Aug 20, 2021	141.26	142.39	141.10	142.00	1,139,575	+1.00(+0.71%)
Aug 19, 2021	140.54	141.84	140.28	141.00	1,647,614	-1.75(-1.22%)
Aug 18, 2021	143.42	144.65	142.60	142.75	870,245	-1.05(-0.73%)
Aug 17, 2021	145.72	145.78	142.30	143.80	1,118,780	-2.87(-1.96%)
Aug 16, 2021	145.40	146.70	144.81	146.67	808,621	+0.83(+0.57%)
Aug 13, 2021	146.07	146.38	145.29	145.83	917,188	-0.08(-0.05%)
Aug 12, 2021	144.86	146.07	144.00	145.91	1,379,431	+1.05(+0.73%)
Aug 11, 2021	143.51	144.93	143.44	144.86	1,207,494	+1.49(+1.04%)
Aug 10, 2021	142.37	144.17	142.37	143.37	1,234,061	+0.36(+0.25%)
Aug 09, 2021	142.64	143.40	141.97	143.00	730,374	-0.01(-0.01%)
Aug 06, 2021	142.39	143.53	142.14	143.01	888,524	+1.05(+0.74%)
Aug 05, 2021	142.90	142.90	141.26	141.96	1,110,379	-0.40(-0.28%)
Aug 04, 2021	142.55	143.38	141.69	142.37	1,313,394	-0.44(-0.31%)
Aug 03, 2021	142.37	143.00	140.94	142.80	1,622,020	+0.86(+0.61%)
Aug 02, 2021	141.74	143.93	141.47	141.94	2,953,826	+0.98(+0.70%)
Jul 30, 2021	139.03	141.17	139.00	140.96	1,843,357	+1.24(+0.89%)
Jul 29, 2021	137.20	140.19	137.09	139.72	1,825,908	+4.05(+2.99%)
Jul 28, 2021	134.78	138.28	134.78	135.66	3,229,992	+4.09(+3.11%)
Jul 27, 2021	131.96	131.96	129.63	131.57	1,817,860	-0.97(-0.73%)
Jul 26, 2021	132.21	132.81	131.34	132.54	1,208,471	+0.30(+0.22%)
Jul 23, 2021	133.06	133.17	131.45	132.24	1,598,061	+0.36(+0.28%)
Jul 22, 2021	133.27	133.27	130.60	131.88	1,453,092	-1.27(-0.95%)
Jul 21, 2021	130.56	133.19	130.35	133.15	1,206,916	+3.61(+2.79%)
Jul 20, 2021	126.68	129.99	126.31	129.54	1,421,604	+3.00(+2.37%)
Jul 19, 2021	126.00	127.04	124.95	126.54	1,313,152	-1.84(-1.44%)
Jul 16, 2021	131.32	131.74	128.25	128.38	885,317	-2.46(-1.88%)
Jul 15, 2021	131.03	131.90	129.86	130.84	1,058,188	-1.44(-1.09%)
Jul 14, 2021	132.63	133.34	131.17	132.28	1,140,913	+0.75(+0.57%)
Jul 13, 2021	131.84	132.21	131.37	131.53	1,321,588	-0.98(-0.74%)
Jul 12, 2021	131.86	132.82	131.37	132.52	617,885	+0.61(+0.46%)
Jul 09, 2021	130.91	132.10	129.85	131.91	1,075,109	+2.83(+2.19%)
Jul 08, 2021	128.15	129.92	127.14	129.08	1,218,621	-1.92(-1.47%)
Jul 07, 2021	130.33	131.46	129.55	131.00	1,198,000	+1.18(+0.91%)
Jul 06, 2021	131.68	131.98	128.89	129.82	1,798,294	-2.34(-1.77%)
Jul 02, 2021	131.13	132.22	130.64	132.17	1,320,979	+1.47(+1.13%)
Jul 01, 2021	130.06	130.83	129.22	130.69	1,790,957	+1.45(+1.12%)
Jun 30, 2021	128.44	129.74	128.13	129.24	1,634,207	+0.05(+0.04%)
Jun 29, 2021	127.56	129.53	127.48	129.19	1,171,725	+2.04(+1.60%)
Jun 28, 2021	128.40	128.57	125.69	127.16	1,695,000	-0.74(-0.58%)
Jun 25, 2021	128.28	128.72	127.52	127.89	1,128,133	+0.15(+0.12%)
Jun 24, 2021	127.67	128.00	126.86	127.74	692,424	+1.41(+1.11%)
Jun 23, 2021	126.50	127.22	125.45	126.33	1,088,174	+0.47(+0.37%)
Jun 22, 2021	125.52	126.49	124.72	125.87	1,098,053	+0.04(+0.03%)
Jun 21, 2021	124.46	125.98	124.39	125.83	1,640,429	+2.37(+1.92%)
Jun 18, 2021	126.18	126.75	123.45	123.46	2,699,410	-4.45(-3.48%)
Jun 17, 2021	129.87	130.10	126.83	127.90	1,589,829	-2.05(-1.58%)
Jun 16, 2021	130.60	131.45	129.38	129.96	1,021,235	-0.66(-0.50%)
Jun 15, 2021	131.02	131.16	130.06	130.62	625,016	-0.43(-0.33%)
Jun 14, 2021	130.47	131.07	129.90	131.05	1,231,866	+0.09(+0.07%)
Jun 11, 2021	132.62	132.81	130.32	130.95	996,136	+0.06(+0.04%)
Jun 10, 2021	130.55	131.04	129.28	130.89	1,006,967	+1.19(+0.92%)
Jun 09, 2021	132.10	132.10	129.39	129.70	1,750,880	-2.16(-1.64%)
Jun 08, 2021	133.11	133.34	131.19	131.86	1,574,055	-1.01(-0.76%)
Jun 07, 2021	133.22	133.42	131.97	132.87	1,840,220	-0.34(-0.25%)
Jun 04, 2021	131.89	133.25	131.60	133.21	1,397,933	+2.14(+1.63%)
Jun 03, 2021	130.07	132.14	129.43	131.07	1,425,404	-0.05(-0.04%)
Jun 02, 2021	131.58	132.26	130.71	131.11	1,827,884	-0.34(-0.25%)

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.