Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2021		175.90	175.90	175.90	0	-0.04(-0.02%)
Aug 27, 2021	175.86	175.96	175.86	175.94	821,856	+0.05(+0.03%)
Aug 26, 2021	175.90	175.98	175.60	175.89	1,628,407	+0.55(+0.31%)
Aug 25, 2021	175.05	175.48	174.88	175.34	503,851	+0.39(+0.22%)
Aug 24, 2021	175.10	175.35	174.76	174.95	1,236,545	-0.32(-0.18%)
Aug 23, 2021	175.15	175.39	174.75	175.27	759,368	+0.22(+0.13%)
Aug 20, 2021	174.90	175.05	174.60	175.05	523,893	+0.18(+0.10%)
Aug 19, 2021	174.77	174.89	174.55	174.87	677,967	-0.02(-0.01%)
Aug 18, 2021	174.80	174.92	174.70	174.89	601,100	+0.09(+0.05%)
Aug 17, 2021	174.82	175.14	174.64	174.80	514,562	+0.04(+0.02%)
Aug 16, 2021	174.71	174.89	174.55	174.76	242,089	-0.22(-0.13%)
Aug 13, 2021	174.69	174.99	174.25	174.98	646,186	+0.42(+0.24%)
Aug 12, 2021	174.62	174.96	174.28	174.56	603,534	-0.04(-0.02%)
Aug 11, 2021	174.60	174.82	174.55	174.60	482,504	+0.05(+0.03%)
Aug 10, 2021	174.72	174.85	174.51	174.55	564,277	-0.18(-0.10%)
Aug 09, 2021	174.70	174.82	174.55	174.73	353,020	-0.17(-0.10%)
Aug 06, 2021	174.50	175.02	174.48	174.90	779,543	+0.07(+0.04%)
Aug 05, 2021	174.40	174.87	174.40	174.83	265,533	+0.42(+0.24%)
Aug 04, 2021	174.51	174.60	173.59	174.41	1,271,284	-0.19(-0.11%)
Aug 03, 2021	174.60	174.84	174.40	174.60	394,758	-0.21(-0.12%)
Aug 02, 2021	174.69	174.82	174.48	174.81	344,845	+0.15(+0.09%)
Jul 30, 2021	174.55	175.00	174.50	174.66	618,373	+0.03(+0.02%)
Jul 29, 2021	174.60	174.90	174.52	174.63	514,127	-0.01(-0.01%)
Jul 28, 2021	174.86	174.88	174.53	174.64	705,771	-0.08(-0.05%)
Jul 27, 2021	174.81	175.02	174.54	174.72	643,850	-0.04(-0.02%)
Jul 26, 2021	174.81	175.00	174.62	174.76	909,755	+0.26(+0.15%)
Jul 23, 2021	175.05	175.19	174.13	174.50	2,750,067	-0.52(-0.30%)
Jul 22, 2021	175.00	175.25	174.95	175.02	458,746	+0.02(+0.01%)
Jul 21, 2021	174.75	175.06	174.60	175.00	728,982	+0.38(+0.22%)
Jul 20, 2021	174.60	174.86	174.49	174.62	862,389	+0.04(+0.02%)
Jul 19, 2021	174.15	174.76	174.06	174.58	876,416	+0.43(+0.25%)
Jul 16, 2021	174.35	174.75	174.02	174.15	1,419,218	-0.15(-0.09%)
Jul 15, 2021	174.10	174.46	173.70	174.30	649,869	+0.28(+0.16%)
Jul 14, 2021	173.65	174.13	173.51	174.02	620,600	+0.66(+0.38%)
Jul 13, 2021	173.55	173.79	173.33	173.36	744,720	-0.33(-0.19%)
Jul 12, 2021	173.69	173.80	173.40	173.69	996,837	+0.04(+0.02%)
Jul 09, 2021	173.54	173.75	173.35	173.65	597,030	+0.17(+0.10%)
Jul 08, 2021	173.29	173.64	173.04	173.48	677,308	+0.04(+0.02%)
Jul 07, 2021	173.95	174.09	173.18	173.44	981,880	-0.56(-0.32%)
Jul 06, 2021	174.00	174.06	173.79	174.00	577,679	+0.23(+0.13%)
Jul 02, 2021	173.74	174.19	173.64	173.77	527,961	+0.14(+0.08%)
Jul 01, 2021	173.56	174.05	173.51	173.63	404,212	-0.13(-0.07%)
Jun 30, 2021	173.55	173.79	173.35	173.76	659,002	+0.12(+0.07%)
Jun 29, 2021	173.62	173.78	173.44	173.64	335,385	+0.15(+0.09%)
Jun 28, 2021	173.50	173.98	173.35	173.49	674,830	+0.12(+0.07%)
Jun 25, 2021	173.20	173.89	173.13	173.37	526,872	+0.13(+0.08%)
Jun 24, 2021	173.01	173.47	172.93	173.24	444,051	+0.24(+0.14%)
Jun 23, 2021	173.49	173.58	172.75	173.00	945,227	-0.11(-0.06%)
Jun 22, 2021	173.57	173.90	172.99	173.11	1,031,982	-0.29(-0.17%)
Jun 21, 2021	173.38	173.63	173.20	173.40	939,712	+0.30(+0.17%)
Jun 18, 2021	173.55	173.85	172.72	173.10	2,063,561	-0.53(-0.31%)
Jun 17, 2021	173.61	173.97	173.37	173.63	890,463	+0.00(+0.00%)
Jun 16, 2021	174.00	174.12	173.50	173.63	1,134,530	+0.08(+0.05%)
Jun 15, 2021	173.91	174.11	173.50	173.55	1,669,764	-0.42(-0.24%)
Jun 14, 2021	173.60	174.00	173.60	173.97	780,929	+0.41(+0.24%)
Jun 11, 2021	173.70	174.00	173.47	173.56	820,801	-0.04(-0.02%)
Jun 10, 2021	173.75	174.13	173.60	173.60	1,963,725	-0.24(-0.14%)
Jun 09, 2021	174.20	174.37	173.74	173.84	623,098	-0.06(-0.03%)
Jun 08, 2021	174.00	174.61	173.50	173.90	871,790	-0.10(-0.06%)
Jun 07, 2021	173.93	174.20	173.62	174.00	807,081	+0.05(+0.03%)
Jun 04, 2021	173.02	173.96	172.95	173.95	963,841	+0.95(+0.55%)
Jun 03, 2021	173.08	173.21	172.86	173.00	1,322,955	-0.21(-0.12%)
Jun 02, 2021	173.02	173.53	172.82	173.21	1,062,541	+0.25(+0.14%)
Jun 01, 2021	172.71	173.30	172.68	172.96	1,035,910	+0.15(+0.09%)
May 28, 2021	172.78	173.05	172.61	172.81	668,469	+0.03(+0.02%)
May 27, 2021	171.18	173.06	171.00	172.78	1,893,309	+1.65(+0.96%)
May 26, 2021	171.00	171.20	170.91	171.13	1,022,324	+0.30(+0.18%)
May 25, 2021	172.20	172.20	170.72	170.83	1,450,247	-0.24(-0.14%)
May 24, 2021	171.08	171.39	170.90	171.07	2,237,744	-0.09(-0.05%)
May 21, 2021	171.21	171.54	170.95	171.16	1,411,452	+0.35(+0.20%)
May 20, 2021	171.10	171.46	170.80	170.81	1,619,200	-0.09(-0.05%)
May 19, 2021	171.05	171.45	170.69	170.90	1,701,883	-0.17(-0.10%)
May 18, 2021	171.96	172.10	171.05	171.07	2,204,419	-0.80(-0.47%)
May 17, 2021	171.66	172.41	171.39	171.87	1,707,572	+0.10(+0.06%)
May 14, 2021	171.47	171.99	171.13	171.77	1,546,175	+0.85(+0.50%)
May 13, 2021	171.50	171.97	170.75	170.92	2,836,894	-0.18(-0.11%)
May 12, 2021	170.90	172.15	170.44	171.10	3,328,856	+0.20(+0.12%)
May 11, 2021	171.42	171.78	170.70	170.90	4,786,267	-0.42(-0.25%)
May 10, 2021	172.35	172.66	171.19	171.32	4,547,831	-1.03(-0.60%)
May 07, 2021	172.00	172.89	171.74	172.35	2,783,543	+0.55(+0.32%)
May 06, 2021	172.00	172.18	171.53	171.80	3,367,942	-0.16(-0.09%)
May 05, 2021	171.97	172.40	171.74	171.96	3,433,363	+0.22(+0.13%)
May 04, 2021	172.14	172.26	171.71	171.74	6,505,231	-0.27(-0.16%)
May 03, 2021	172.11	172.43	171.72	172.01	4,113,183	-0.10(-0.06%)
Apr 30, 2021	172.15	172.50	171.93	172.11	5,636,000	+0.11(+0.06%)
Apr 29, 2021	172.50	172.67	171.94	172.00	4,944,822	-0.30(-0.17%)
Apr 28, 2021	172.50	172.63	172.20	172.30	4,865,814	+0.06(+0.03%)
Apr 27, 2021	172.63	173.00	172.15	172.24	7,535,204	-0.46(-0.27%)
Apr 26, 2021	174.00	174.25	172.24	172.70	14,105,230	+40.92(+31.05%)
Apr 23, 2021	130.99	132.45	130.99	131.78	215,900	+1.13(+0.86%)
Apr 22, 2021	130.47	132.56	130.20	130.65	283,221	-0.10(-0.08%)
Apr 21, 2021	129.46	132.30	128.66	130.75	331,204	+0.74(+0.57%)
Apr 20, 2021	135.60	136.33	129.08	130.01	992,897	-5.61(-4.14%)
Apr 19, 2021	135.51	136.50	133.63	135.62	342,492	-0.84(-0.62%)
Apr 16, 2021	136.37	137.52	135.22	136.46	566,300	-1.00(-0.73%)
Apr 15, 2021	136.58	138.69	136.29	137.46	389,402	+1.97(+1.45%)
Apr 14, 2021	136.68	139.79	135.00	135.49	451,973	+0.72(+0.53%)
Apr 13, 2021	131.99	136.18	131.99	134.77	367,643	+3.04(+2.31%)
Apr 12, 2021	130.88	133.13	130.62	131.73	322,385	+0.40(+0.30%)
Apr 09, 2021	131.63	132.32	129.50	131.33	256,300	-0.27(-0.21%)
Apr 08, 2021	131.13	132.69	130.67	131.60	287,662	+1.20(+0.92%)
Apr 07, 2021	129.73	130.46	128.72	130.40	332,197	+0.98(+0.76%)
Apr 06, 2021	128.91	131.00	127.39	129.42	454,616	+0.03(+0.02%)
Apr 05, 2021	129.67	130.03	128.17	129.39	568,384	+0.83(+0.65%)
Apr 01, 2021	127.40	130.94	127.40	128.56	442,500	+2.77(+2.20%)
Mar 31, 2021	125.88	129.34	124.99	125.79	473,869	+0.52(+0.42%)
Mar 30, 2021	127.03	127.61	124.42	125.27	257,674	-2.73(-2.13%)
Mar 29, 2021	127.80	129.03	125.01	128.00	366,573	+0.02(+0.02%)
Mar 26, 2021	125.58	128.11	124.82	127.98	340,700	+1.70(+1.35%)
Mar 25, 2021	127.71	127.71	125.43	126.28	356,418	-2.74(-2.12%)
Mar 24, 2021	132.27	132.27	129.02	129.02	527,717	-1.75(-1.34%)
Mar 23, 2021	129.64	132.53	129.53	130.77	344,326	+1.19(+0.92%)
Mar 22, 2021	128.03	130.51	127.80	129.58	293,852	+1.85(+1.45%)
Mar 19, 2021	123.68	128.03	123.35	127.73	612,200	+3.75(+3.02%)
Mar 18, 2021	125.69	126.34	122.78	123.98	393,471	-3.86(-3.02%)
Mar 17, 2021	130.52	131.10	126.16	127.84	622,472	-3.54(-2.69%)
Mar 16, 2021	129.42	132.28	129.28	131.38	462,202	+2.42(+1.88%)
Mar 15, 2021	123.54	129.29	123.54	128.96	433,738	+3.49(+2.78%)
Mar 12, 2021	125.12	126.33	123.84	125.47	316,900	-0.93(-0.74%)
Mar 11, 2021	127.71	129.60	126.15	126.40	573,201	+0.13(+0.10%)
Mar 10, 2021	130.28	132.40	125.08	126.27	530,588	-3.34(-2.58%)
Mar 09, 2021	126.45	132.28	126.45	129.61	895,023	+6.06(+4.90%)
Mar 08, 2021	119.26	125.82	119.12	123.55	1,105,198	+4.48(+3.76%)
Mar 05, 2021	115.40	119.32	112.15	119.07	662,800	+4.67(+4.08%)
Mar 04, 2021	117.41	117.80	113.87	114.40	608,929	-3.11(-2.65%)
Mar 03, 2021	122.91	122.99	116.31	117.51	693,589	-4.52(-3.70%)
Mar 02, 2021	125.00	125.47	121.99	122.03	477,765	-2.26(-1.82%)

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.