Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	171.68	171.80	170.19	170.71	3,210,027	-1.25(-0.73%)
Aug 30, 2021	171.09	172.94	170.73	171.96	1,441,900	+0.98(+0.57%)
Aug 27, 2021	171.81	172.39	170.16	170.98	2,448,687	-0.24(-0.14%)
Aug 26, 2021	170.22	171.28	169.76	171.21	1,662,413	+0.86(+0.50%)
Aug 25, 2021	170.51	170.98	168.94	170.35	1,839,625	-0.36(-0.21%)
Aug 24, 2021	170.78	171.90	170.35	170.71	1,588,501	+0.06(+0.04%)
Aug 23, 2021	170.93	172.02	169.78	170.65	2,252,256	+0.46(+0.27%)
Aug 20, 2021	170.35	171.05	169.50	170.20	2,734,967	+0.25(+0.14%)
Aug 19, 2021	169.64	170.71	169.04	169.95	2,658,317	-1.00(-0.58%)
Aug 18, 2021	172.74	172.95	170.78	170.95	2,432,493	-2.65(-1.52%)
Aug 17, 2021	175.73	175.73	171.90	173.60	2,630,007	-2.41(-1.37%)
Aug 16, 2021	174.94	176.40	174.32	176.01	1,847,288	+1.51(+0.87%)
Aug 13, 2021	175.06	175.48	174.24	174.49	2,196,418	-0.74(-0.42%)
Aug 12, 2021	175.28	176.05	174.30	175.23	1,416,291	-0.12(-0.07%)
Aug 11, 2021	173.99	175.53	173.39	175.35	2,548,886	+2.02(+1.16%)
Aug 10, 2021	172.46	173.54	171.99	173.34	1,837,427	+1.58(+0.92%)
Aug 09, 2021	171.94	172.38	171.19	171.75	1,371,756	-0.61(-0.35%)
Aug 06, 2021	172.41	173.34	171.86	172.36	1,283,181	+0.29(+0.17%)
Aug 05, 2021	172.73	173.22	171.63	172.07	1,810,783	+0.23(+0.14%)
Aug 04, 2021	174.34	174.69	171.55	171.84	2,364,566	-3.04(-1.74%)
Aug 03, 2021	172.72	175.91	171.73	174.88	2,538,582	+3.05(+1.78%)
Aug 02, 2021	173.18	174.60	171.76	171.83	1,531,711	-0.37(-0.21%)
Jul 30, 2021	172.25	173.33	171.56	172.20	2,195,932	-0.20(-0.12%)
Jul 29, 2021	173.99	173.99	172.20	172.40	2,437,248	-0.10(-0.06%)
Jul 28, 2021	173.40	174.31	172.34	172.49	2,459,263	-1.91(-1.09%)
Jul 27, 2021	171.56	174.91	169.56	174.40	3,448,459	-1.04(-0.60%)
Jul 26, 2021	174.38	176.37	173.93	175.44	2,769,133	+1.03(+0.59%)
Jul 23, 2021	174.43	174.89	173.07	174.41	1,805,595	+1.24(+0.71%)
Jul 22, 2021	175.30	175.42	172.84	173.18	1,954,806	-1.48(-0.85%)
Jul 21, 2021	174.97	176.49	173.95	174.66	2,297,941	-0.04(-0.03%)
Jul 20, 2021	172.54	175.92	172.31	174.70	3,199,439	+2.84(+1.65%)
Jul 19, 2021	171.43	172.72	169.73	171.87	3,616,687	-1.57(-0.91%)
Jul 16, 2021	176.70	176.78	173.04	173.44	2,844,075	-2.80(-1.59%)
Jul 15, 2021	175.23	176.40	174.45	176.24	2,458,435	-0.21(-0.12%)
Jul 14, 2021	174.49	176.75	174.00	176.45	2,825,175	+2.81(+1.62%)
Jul 13, 2021	174.07	174.97	173.25	173.64	1,940,692	-0.33(-0.19%)
Jul 12, 2021	172.34	175.26	172.16	173.97	2,484,112	-0.89(-0.51%)
Jul 09, 2021	173.73	175.64	173.34	174.86	2,811,844	+2.38(+1.38%)
Jul 08, 2021	172.68	173.17	171.66	172.48	2,491,223	-1.38(-0.80%)
Jul 07, 2021	170.62	174.04	170.62	173.87	1,948,481	+2.58(+1.51%)
Jul 06, 2021	171.56	172.06	169.43	171.28	2,927,191	-2.61(-1.50%)
Jul 02, 2021	172.88	174.24	172.20	173.89	1,854,101	+0.70(+0.40%)
Jul 01, 2021	173.51	173.70	172.03	173.20	2,135,682	+0.40(+0.23%)
Jun 30, 2021	170.42	173.10	170.11	172.80	2,979,601	+2.26(+1.33%)
Jun 29, 2021	170.68	172.10	170.26	170.53	2,135,835	-0.41(-0.24%)
Jun 28, 2021	170.30	171.31	169.11	170.94	2,414,555	+1.52(+0.90%)
Jun 25, 2021	168.26	169.93	168.16	169.42	7,098,835	+1.30(+0.77%)
Jun 24, 2021	168.16	168.54	166.71	168.12	2,519,579	+0.78(+0.47%)
Jun 23, 2021	169.47	170.01	167.27	167.34	3,421,448	-2.42(-1.42%)
Jun 22, 2021	169.42	170.55	168.86	169.76	2,037,592	-0.06(-0.04%)
Jun 21, 2021	168.41	171.05	168.41	169.82	2,906,434	+3.14(+1.88%)
Jun 18, 2021	167.53	168.40	166.62	166.68	5,810,293	-3.08(-1.81%)
Jun 17, 2021	171.21	171.81	167.90	169.76	2,971,156	-1.54(-0.90%)
Jun 16, 2021	174.48	174.85	171.21	171.30	2,550,373	-3.22(-1.84%)
Jun 15, 2021	175.55	175.61	173.58	174.52	1,965,539	-0.65(-0.37%)
Jun 14, 2021	175.98	177.11	174.35	175.17	2,006,911	-1.26(-0.72%)
Jun 11, 2021	177.26	178.25	175.31	176.43	1,949,893	-0.28(-0.16%)
Jun 10, 2021	177.60	178.31	176.41	176.71	2,245,074	+0.34(+0.19%)
Jun 09, 2021	177.09	177.09	175.68	176.37	1,965,028	-0.74(-0.42%)
Jun 08, 2021	175.73	177.50	174.98	177.11	1,955,665	-0.12(-0.07%)
Jun 07, 2021	179.51	179.91	176.87	177.23	1,760,053	-2.02(-1.13%)
Jun 04, 2021	177.56	179.31	177.27	179.25	2,377,817	+2.07(+1.17%)
Jun 03, 2021	176.16	178.05	175.56	177.18	2,186,433	+0.33(+0.19%)
Jun 02, 2021	177.23	177.44	176.04	176.85	2,158,110	+0.08(+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.