Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	77.91	78.82	77.58	78.82	73,220	+1.16(+1.49%)
Aug 30, 2021	79.75	79.75	77.53	77.66	31,861	-2.15(-2.70%)
Aug 27, 2021	78.63	80.31	78.50	79.81	48,628	+1.45(+1.85%)
Aug 26, 2021	79.60	79.60	78.35	78.36	34,244	-1.35(-1.70%)
Aug 25, 2021	81.28	81.92	79.70	79.72	36,924	-1.28(-1.58%)
Aug 24, 2021	82.17	82.96	80.38	81.00	40,046	-1.34(-1.63%)
Aug 23, 2021	81.33	82.84	80.22	82.34	180,776	+1.15(+1.42%)
Aug 20, 2021	79.47	81.76	79.47	81.19	64,513	+1.27(+1.59%)
Aug 19, 2021	81.53	81.99	78.00	79.92	55,109	-1.61(-1.98%)
Aug 18, 2021	81.37	82.26	81.29	81.54	26,033	-0.12(-0.15%)
Aug 17, 2021	82.13	82.13	81.27	81.66	40,657	-0.52(-0.63%)
Aug 16, 2021	82.42	82.82	81.83	82.17	37,020	-0.06(-0.08%)
Aug 13, 2021	81.75	82.34	80.91	82.24	27,241	+0.72(+0.89%)
Aug 12, 2021	81.61	81.98	81.36	81.52	17,877	-0.14(-0.17%)
Aug 11, 2021	82.24	82.47	81.66	81.66	23,336	-0.29(-0.35%)
Aug 10, 2021	81.56	82.27	81.42	81.94	24,318	+0.43(+0.52%)
Aug 09, 2021	80.37	82.46	79.75	81.52	42,357	-1.42(-1.71%)
Aug 06, 2021	82.69	83.55	82.55	82.94	65,754	+0.93(+1.14%)
Aug 05, 2021	82.08	82.41	81.42	82.00	33,364	+0.04(+0.05%)
Aug 04, 2021	82.55	83.18	81.23	81.96	38,590	-1.00(-1.21%)
Aug 03, 2021	82.76	83.72	82.48	82.96	81,566	+0.61(+0.74%)
Aug 02, 2021	83.05	83.75	82.35	82.35	45,408	-0.52(-0.63%)
Jul 30, 2021	82.61	83.25	82.28	82.87	29,375	+0.36(+0.43%)
Jul 29, 2021	82.68	82.78	82.14	82.51	20,080	+0.01(+0.01%)
Jul 28, 2021	82.12	82.53	81.29	82.50	69,064	+0.28(+0.34%)
Jul 27, 2021	82.51	83.20	81.66	82.23	23,834	-0.11(-0.13%)
Jul 26, 2021	81.94	83.36	81.94	82.33	22,339	+0.29(+0.35%)
Jul 23, 2021	82.24	82.43	81.60	82.05	20,825	+0.76(+0.94%)
Jul 22, 2021	81.91	81.91	80.93	81.28	22,872	-0.73(-0.89%)
Jul 21, 2021	83.15	83.38	81.90	82.01	26,000	-0.57(-0.70%)
Jul 20, 2021	82.71	84.11	82.04	82.59	67,264	+0.98(+1.20%)
Jul 19, 2021	82.46	82.55	80.83	81.61	29,073	-0.87(-1.06%)
Jul 16, 2021	80.76	83.00	80.76	82.48	57,249	+1.79(+2.22%)
Jul 15, 2021	79.46	80.94	79.46	80.68	23,311	+1.10(+1.39%)
Jul 14, 2021	79.24	80.15	79.24	79.58	22,805	+0.80(+1.01%)
Jul 13, 2021	79.51	80.08	78.38	78.78	38,632	-0.73(-0.91%)
Jul 12, 2021	81.84	81.84	78.96	79.51	23,842	-0.92(-1.14%)
Jul 09, 2021	78.77	82.04	78.77	80.42	57,021	+2.82(+3.63%)
Jul 08, 2021	77.05	77.92	76.30	77.61	40,904	+0.07(+0.09%)
Jul 07, 2021	77.44	78.11	76.75	77.53	44,200	-0.22(-0.28%)
Jul 06, 2021	78.67	78.67	76.67	77.75	26,311	-0.84(-1.07%)
Jul 02, 2021	79.65	79.65	78.34	78.59	21,839	-0.88(-1.11%)
Jul 01, 2021	79.79	79.79	78.35	79.47	22,313	+0.00(+0.00%)
Jun 30, 2021	78.95	79.92	78.95	79.47	30,458	+0.66(+0.84%)
Jun 29, 2021	78.82	79.00	78.15	78.81	23,770	+0.09(+0.11%)
Jun 28, 2021	78.73	79.45	78.31	78.72	32,163	-0.38(-0.48%)
Jun 25, 2021	79.52	79.76	78.57	79.10	177,898	-0.22(-0.28%)
Jun 24, 2021	78.30	79.32	78.09	79.32	23,757	+0.39(+0.49%)
Jun 23, 2021	80.03	80.03	78.34	78.93	38,932	-1.18(-1.48%)
Jun 22, 2021	82.02	82.02	79.74	80.12	26,001	-0.49(-0.61%)
Jun 21, 2021	80.65	81.23	79.97	80.61	23,252	+0.47(+0.58%)
Jun 18, 2021	83.07	83.07	80.14	80.14	84,457	-2.90(-3.49%)
Jun 17, 2021	82.70	84.18	81.72	83.04	43,795	+0.24(+0.29%)
Jun 16, 2021	82.57	83.20	82.01	82.80	35,752	-0.01(-0.01%)
Jun 15, 2021	82.90	83.41	81.75	82.81	34,907	+0.18(+0.22%)
Jun 14, 2021	82.02	83.62	81.79	82.63	30,989	+0.62(+0.75%)
Jun 11, 2021	81.77	82.33	81.26	82.01	23,267	+0.39(+0.48%)
Jun 10, 2021	81.47	82.15	81.43	81.62	23,721	+0.52(+0.64%)
Jun 09, 2021	82.13	82.13	80.77	81.10	32,749	-1.23(-1.49%)
Jun 08, 2021	82.81	83.26	82.16	82.33	17,389	-0.39(-0.48%)
Jun 07, 2021	82.71	82.87	82.12	82.72	24,463	+0.15(+0.18%)
Jun 04, 2021	82.37	83.18	81.66	82.57	19,793	+0.21(+0.25%)
Jun 03, 2021	83.39	83.75	81.75	82.36	32,814	-1.12(-1.34%)
Jun 02, 2021	85.21	85.21	82.80	83.48	30,425	-1.24(-1.46%)

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.