Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	143.59	147.34	143.59	145.76	180,190	+1.79(+1.24%)
Aug 30, 2021	146.19	146.19	143.94	143.97	146,943	-1.56(-1.07%)
Aug 27, 2021	143.55	145.76	142.87	145.53	152,133	+1.89(+1.32%)
Aug 26, 2021	145.92	146.41	143.46	143.64	128,768	-1.87(-1.29%)
Aug 25, 2021	143.68	145.51	142.71	145.51	176,947	+1.96(+1.37%)
Aug 24, 2021	143.65	144.58	142.69	143.55	175,734	+0.52(+0.36%)
Aug 23, 2021	142.00	143.63	141.18	143.03	105,443	+1.52(+1.07%)
Aug 20, 2021	139.87	142.55	138.91	141.51	155,638	+1.69(+1.21%)
Aug 19, 2021	141.31	143.03	138.89	139.82	170,556	-2.31(-1.63%)
Aug 18, 2021	142.95	144.09	142.05	142.13	162,429	-1.23(-0.86%)
Aug 17, 2021	142.85	143.52	141.37	143.36	236,707	-0.19(-0.13%)
Aug 16, 2021	143.23	144.77	141.43	143.55	210,949	-1.77(-1.22%)
Aug 13, 2021	146.02	146.09	144.01	145.32	109,624	+0.50(+0.35%)
Aug 12, 2021	144.18	144.87	143.43	144.82	157,655	+0.29(+0.20%)
Aug 11, 2021	144.58	145.21	143.55	144.53	160,702	-0.46(-0.32%)
Aug 10, 2021	145.66	146.81	144.55	144.99	207,131	-0.02(-0.01%)
Aug 09, 2021	143.00	145.47	142.17	145.01	178,227	+1.15(+0.80%)
Aug 06, 2021	145.89	146.89	143.65	143.86	231,000	-1.88(-1.29%)
Aug 05, 2021	142.21	146.35	139.67	145.74	425,612	+3.51(+2.47%)
Aug 04, 2021	145.56	147.06	141.34	142.23	370,101	-4.91(-3.34%)
Aug 03, 2021	148.81	149.33	144.79	147.14	443,434	-1.99(-1.33%)
Aug 02, 2021	150.54	151.32	148.80	149.13	198,486	-0.37(-0.25%)
Jul 30, 2021	151.87	153.46	149.09	149.50	270,850	-3.23(-2.11%)
Jul 29, 2021	154.71	154.73	152.63	152.73	180,855	-1.42(-0.92%)
Jul 28, 2021	154.15	154.97	152.20	154.15	187,968	+1.16(+0.76%)
Jul 27, 2021	152.20	153.29	150.51	152.99	194,105	+0.41(+0.27%)
Jul 26, 2021	153.81	154.22	152.14	152.58	156,336	-1.66(-1.08%)
Jul 23, 2021	153.00	154.53	152.50	154.24	143,922	+1.69(+1.11%)
Jul 22, 2021	153.11	153.33	150.61	152.55	354,687	-0.16(-0.10%)
Jul 21, 2021	151.40	153.43	150.84	152.71	215,385	+1.50(+0.99%)
Jul 20, 2021	153.60	155.13	149.91	151.21	458,210	-1.61(-1.05%)
Jul 19, 2021	150.12	153.14	149.02	152.82	498,368	+1.69(+1.12%)
Jul 16, 2021	151.37	152.52	150.15	151.13	368,934	+0.72(+0.48%)
Jul 15, 2021	148.14	150.60	148.14	150.41	165,932	+1.29(+0.87%)
Jul 14, 2021	152.88	152.89	148.58	149.12	376,693	-3.46(-2.27%)
Jul 13, 2021	152.82	153.83	152.07	152.58	344,174	-1.12(-0.73%)
Jul 12, 2021	154.14	154.14	152.73	153.70	207,674	-0.54(-0.35%)
Jul 09, 2021	153.03	154.33	152.28	154.24	164,069	+2.47(+1.63%)
Jul 08, 2021	151.49	153.34	148.66	151.77	282,572	-2.47(-1.60%)
Jul 07, 2021	155.00	156.47	153.02	154.24	217,692	-1.02(-0.66%)
Jul 06, 2021	151.99	155.59	150.40	155.26	595,628	+6.47(+4.35%)
Jul 02, 2021	149.42	149.69	148.52	148.79	221,960	-0.07(-0.05%)
Jul 01, 2021	147.16	149.95	147.16	148.86	282,180	+1.75(+1.19%)
Jun 30, 2021	146.05	147.60	145.53	147.11	529,693	+1.09(+0.75%)
Jun 29, 2021	144.61	146.74	144.51	146.02	429,721	+1.87(+1.30%)
Jun 28, 2021	147.34	147.34	141.37	144.15	706,630	-3.40(-2.30%)
Jun 25, 2021	149.86	150.04	147.19	147.55	936,335	-1.54(-1.03%)
Jun 24, 2021	149.83	150.61	148.37	149.09	477,465	-0.38(-0.25%)
Jun 23, 2021	150.33	150.97	148.53	149.47	499,418	-0.60(-0.40%)
Jun 22, 2021	154.69	155.90	149.94	150.07	565,623	-4.56(-2.95%)
Jun 21, 2021	152.73	155.14	151.14	154.63	500,173	+2.50(+1.64%)
Jun 18, 2021	150.87	152.56	150.46	152.13	592,426	+0.05(+0.03%)
Jun 17, 2021	148.98	152.38	148.63	152.08	370,697	+2.95(+1.98%)
Jun 16, 2021	147.30	149.42	147.00	149.13	420,728	+1.68(+1.14%)
Jun 15, 2021	148.34	148.51	146.89	147.45	357,594	-0.11(-0.07%)
Jun 14, 2021	148.04	148.51	146.98	147.56	303,170	-0.23(-0.16%)
Jun 11, 2021	146.87	148.17	146.63	147.79	241,174	+0.07(+0.05%)
Jun 10, 2021	148.46	148.53	146.10	147.72	340,919	+0.69(+0.47%)
Jun 09, 2021	147.08	148.53	146.25	147.03	513,707	+0.73(+0.50%)
Jun 08, 2021	145.10	146.60	143.35	146.30	477,678	+2.13(+1.48%)
Jun 07, 2021	143.47	145.08	143.07	144.17	624,472	+0.21(+0.15%)
Jun 04, 2021	140.79	143.97	140.46	143.96	459,356	+3.81(+2.72%)
Jun 03, 2021	140.47	141.10	138.83	140.15	555,989	-1.60(-1.13%)
Jun 02, 2021	138.16	142.04	137.43	141.75	639,637	+3.43(+2.48%)

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.