Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	297.31	297.39	294.46	294.83	26,909,958	-1.67(-0.56%)
Aug 30, 2021	294.08	297.12	294.03	296.50	16,801,606	+3.78(+1.29%)
Aug 27, 2021	292.01	293.84	289.90	292.72	23,146,566	+0.62(+0.21%)
Aug 26, 2021	293.96	295.37	291.97	292.11	18,061,862	-2.85(-0.97%)
Aug 25, 2021	297.19	297.48	293.40	294.96	20,711,782	-0.60(-0.20%)
Aug 24, 2021	297.90	298.51	294.95	295.55	18,597,532	-1.91(-0.64%)
Aug 23, 2021	296.16	298.27	294.80	297.47	23,364,998	+0.21(+0.07%)
Aug 20, 2021	292.72	298.70	291.10	297.25	41,794,048	+7.41(+2.56%)
Aug 19, 2021	281.95	290.52	281.90	289.84	30,556,328	+5.90(+2.08%)
Aug 18, 2021	285.22	287.94	283.49	283.94	22,331,518	-1.75(-0.61%)
Aug 17, 2021	285.02	286.03	283.74	285.69	20,574,578	-1.54(-0.54%)
Aug 16, 2021	285.80	287.38	282.70	287.23	23,096,220	+1.76(+0.62%)
Aug 13, 2021	282.18	285.51	282.04	285.46	18,721,510	+2.96(+1.05%)
Aug 12, 2021	279.40	282.66	279.12	282.50	14,945,568	+2.79(+1.00%)
Aug 11, 2021	279.97	281.38	278.65	279.71	14,315,668	+0.50(+0.18%)
Aug 10, 2021	281.52	281.95	278.02	279.22	19,088,118	-1.84(-0.66%)
Aug 09, 2021	282.44	284.20	280.55	281.06	16,530,123	-1.10(-0.39%)
Aug 06, 2021	281.23	282.20	280.37	282.16	17,020,798	-0.06(-0.02%)
Aug 05, 2021	279.64	282.32	278.88	282.22	14,256,615	+2.98(+1.07%)
Aug 04, 2021	279.00	280.33	277.47	279.24	16,605,846	-0.64(-0.23%)
Aug 03, 2021	278.22	279.99	276.84	279.88	18,332,478	+2.23(+0.80%)
Aug 02, 2021	279.14	279.54	276.58	277.65	16,684,969	-0.08(-0.03%)
Jul 30, 2021	277.98	279.43	276.75	277.72	21,486,854	-1.53(-0.55%)
Jul 29, 2021	279.02	281.34	278.87	279.25	18,619,344	+0.25(+0.09%)
Jul 28, 2021	281.70	282.82	276.67	279.00	34,429,936	-0.31(-0.11%)
Jul 27, 2021	282.13	282.27	275.81	279.31	34,347,688	-2.45(-0.87%)
Jul 26, 2021	281.71	282.38	279.41	281.76	23,763,058	-0.60(-0.21%)
Jul 23, 2021	280.12	282.67	279.27	282.36	23,357,184	+3.44(+1.23%)
Jul 22, 2021	276.68	279.20	276.27	278.92	23,975,952	+4.62(+1.68%)
Jul 21, 2021	271.87	274.42	270.30	274.30	25,208,132	+2.03(+0.74%)
Jul 20, 2021	271.02	273.88	269.29	272.27	26,933,828	+2.25(+0.83%)
Jul 19, 2021	271.61	273.30	267.53	270.02	33,782,240	-3.64(-1.33%)
Jul 16, 2021	274.96	276.94	272.41	273.67	26,864,504	-0.27(-0.10%)
Jul 15, 2021	274.89	275.38	272.77	273.94	23,187,140	-1.44(-0.52%)
Jul 14, 2021	275.22	276.51	273.47	275.38	23,709,012	+1.49(+0.54%)
Jul 13, 2021	270.52	275.71	270.39	273.89	26,792,228	+3.57(+1.32%)
Jul 12, 2021	272.12	272.71	269.60	270.33	19,418,184	-0.60(-0.22%)
Jul 09, 2021	268.77	271.04	268.38	270.93	24,537,590	+0.51(+0.19%)
Jul 08, 2021	269.92	271.70	267.94	270.42	25,249,758	-2.45(-0.90%)
Jul 07, 2021	272.35	273.62	270.16	272.87	23,842,604	+2.21(+0.82%)
Jul 06, 2021	271.02	272.32	267.38	270.66	32,366,378	+0.00(+0.00%)
Jul 02, 2021	265.94	270.99	265.63	270.66	27,159,588	+5.91(+2.23%)
Jul 01, 2021	262.81	264.98	262.80	264.75	17,156,328	+0.68(+0.26%)
Jun 30, 2021	263.86	264.52	262.81	264.07	22,214,182	-0.49(-0.18%)
Jun 29, 2021	262.08	264.80	261.22	264.56	20,445,244	+2.61(+1.00%)
Jun 28, 2021	259.47	262.12	259.20	261.94	20,092,556	+3.61(+1.40%)
Jun 25, 2021	259.51	260.51	258.08	258.34	26,273,920	-1.63(-0.63%)
Jun 24, 2021	259.45	261.10	258.77	259.96	22,024,474	+1.38(+0.53%)
Jun 23, 2021	259.28	260.10	257.76	258.58	20,020,864	-0.23(-0.09%)
Jun 22, 2021	256.09	259.09	255.88	258.81	25,326,984	+2.81(+1.10%)
Jun 21, 2021	253.27	256.87	251.41	256.01	27,373,624	+3.12(+1.23%)
Jun 18, 2021	253.08	255.69	252.22	252.89	38,164,768	-1.43(-0.56%)
Jun 17, 2021	249.61	255.15	249.55	254.32	28,273,366	+3.38(+1.35%)
Jun 16, 2021	252.86	254.01	248.00	250.94	27,909,016	-0.91(-0.36%)
Jun 15, 2021	253.22	253.43	251.18	251.84	18,495,724	-1.49(-0.59%)
Jun 14, 2021	251.40	253.39	250.32	253.34	19,639,990	+1.95(+0.78%)
Jun 11, 2021	251.47	251.97	250.14	251.39	19,491,892	+0.63(+0.25%)
Jun 10, 2021	247.88	250.97	247.27	250.75	25,191,336	+3.56(+1.44%)
Jun 09, 2021	247.41	249.09	246.82	247.19	18,397,604	+0.99(+0.40%)
Jun 08, 2021	248.72	249.55	246.14	246.20	23,032,542	-1.21(-0.49%)
Jun 07, 2021	243.68	247.68	243.51	247.41	23,660,286	+2.94(+1.20%)
Jun 04, 2021	241.51	245.30	241.27	244.47	25,935,438	+4.95(+2.07%)
Jun 03, 2021	239.03	240.13	236.87	239.51	26,369,708	-1.55(-0.64%)
Jun 02, 2021	241.87	242.98	239.64	241.06	19,898,376	-0.10(-0.04%)

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.