Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	120.60	121.01	116.44	118.43	537,976	-1.38(-1.15%)
Aug 30, 2021	117.68	121.67	117.51	119.81	691,329	+1.84(+1.56%)
Aug 27, 2021	115.87	119.95	115.28	117.97	459,985	+3.00(+2.61%)
Aug 26, 2021	114.96	116.76	113.52	114.97	337,559	-0.20(-0.17%)
Aug 25, 2021	115.29	117.08	113.50	115.17	457,152	+0.41(+0.36%)
Aug 24, 2021	110.68	114.82	109.71	114.76	1,272,978	+4.08(+3.69%)
Aug 23, 2021	108.49	110.92	107.21	110.68	429,973	+2.66(+2.46%)
Aug 20, 2021	104.03	108.74	102.25	108.02	581,263	+4.71(+4.56%)
Aug 19, 2021	100.00	104.64	100.00	103.31	775,302	+2.37(+2.35%)
Aug 18, 2021	100.54	102.52	98.29	100.94	642,125	+0.92(+0.92%)
Aug 17, 2021	100.00	101.30	97.72	100.02	391,585	-1.08(-1.07%)
Aug 16, 2021	100.94	101.92	98.42	101.10	466,741	+0.19(+0.19%)
Aug 13, 2021	102.03	102.58	100.02	100.91	395,063	-1.18(-1.16%)
Aug 12, 2021	102.02	102.72	100.45	102.09	686,604	-0.47(-0.46%)
Aug 11, 2021	105.64	106.00	100.57	102.56	975,340	-3.11(-2.94%)
Aug 10, 2021	114.44	115.00	105.08	105.67	881,507	-9.16(-7.98%)
Aug 09, 2021	117.09	118.48	114.31	114.83	730,692	-2.47(-2.11%)
Aug 06, 2021	117.35	121.50	114.48	117.30	1,008,399	-2.34(-1.96%)
Aug 05, 2021	115.21	120.00	112.93	119.64	1,182,969	+5.12(+4.47%)
Aug 04, 2021	110.98	114.75	110.75	114.52	570,226	+3.68(+3.32%)
Aug 03, 2021	112.36	112.36	109.18	110.84	381,855	-1.49(-1.33%)
Aug 02, 2021	115.37	116.23	112.26	112.33	772,105	-2.19(-1.91%)
Jul 30, 2021	111.49	114.74	111.42	114.52	572,431	+2.36(+2.10%)
Jul 29, 2021	110.81	115.24	109.27	112.16	747,314	+1.19(+1.07%)
Jul 28, 2021	108.92	112.72	108.92	110.97	895,855	+2.01(+1.84%)
Jul 27, 2021	111.33	111.70	105.84	108.96	1,153,834	-1.58(-1.43%)
Jul 26, 2021	113.35	114.93	110.38	110.54	854,834	-3.46(-3.04%)
Jul 23, 2021	117.48	117.48	112.61	114.00	1,096,634	-2.82(-2.41%)
Jul 22, 2021	117.33	125.66	115.99	116.82	3,544,555	-0.27(-0.23%)
Jul 21, 2021	106.45	117.94	102.83	117.09	1,763,269	+9.84(+9.17%)
Jul 20, 2021	108.00	108.57	105.93	107.25	1,226,799	+0.67(+0.63%)
Jul 19, 2021	111.83	111.89	104.69	106.58	1,531,495	-6.54(-5.78%)
Jul 16, 2021	112.70	114.50	112.01	113.12	576,865	+0.65(+0.58%)
Jul 15, 2021	112.95	115.35	112.00	112.47	1,348,273	-1.00(-0.88%)
Jul 14, 2021	116.20	116.86	112.75	113.47	1,422,842	-3.03(-2.60%)
Jul 13, 2021	118.14	119.08	116.11	116.50	583,221	-3.01(-2.52%)
Jul 12, 2021	121.77	123.10	118.90	119.51	978,874	-1.43(-1.18%)
Jul 09, 2021	117.90	121.00	115.62	120.94	804,207	+3.65(+3.11%)
Jul 08, 2021	113.30	117.90	112.88	117.29	736,546	+0.77(+0.66%)
Jul 07, 2021	117.98	118.75	115.53	116.52	1,851,616	-1.37(-1.16%)
Jul 06, 2021	118.59	118.59	115.75	117.89	802,743	+1.03(+0.88%)
Jul 02, 2021	116.59	117.49	115.03	116.86	504,626	+0.80(+0.69%)
Jul 01, 2021	113.31	116.44	112.11	116.06	884,902	+2.53(+2.23%)
Jun 30, 2021	116.00	116.82	112.68	113.53	1,113,373	-2.85(-2.45%)
Jun 29, 2021	116.51	117.72	115.21	116.38	1,063,770	-0.25(-0.21%)
Jun 28, 2021	116.73	118.81	115.64	116.63	760,641	+1.48(+1.29%)
Jun 25, 2021	120.90	122.29	113.73	115.15	11,430,664	-4.57(-3.82%)
Jun 24, 2021	115.25	120.30	115.25	119.72	1,681,030	+4.76(+4.14%)
Jun 23, 2021	111.65	116.98	111.21	114.96	1,576,089	+4.10(+3.70%)
Jun 22, 2021	108.54	111.59	108.01	110.86	1,073,231	+1.56(+1.43%)
Jun 21, 2021	105.62	110.82	103.42	109.30	1,260,341	+6.42(+6.24%)
Jun 18, 2021	102.18	105.60	101.93	102.88	2,501,875	-0.38(-0.37%)
Jun 17, 2021	100.05	104.23	100.05	103.26	825,395	+2.31(+2.29%)
Jun 16, 2021	100.01	101.51	98.17	100.95	847,778	-0.37(-0.37%)
Jun 15, 2021	103.37	103.64	100.50	101.32	494,976	-2.43(-2.34%)
Jun 14, 2021	103.72	104.57	102.54	103.75	838,815	-0.13(-0.13%)
Jun 11, 2021	105.61	106.42	102.75	103.88	1,059,609	-1.68(-1.59%)
Jun 10, 2021	102.60	106.28	102.60	105.56	1,041,073	+1.29(+1.24%)
Jun 09, 2021	105.90	107.06	103.67	104.27	1,040,513	-0.31(-0.30%)
Jun 08, 2021	103.70	105.72	102.26	104.58	1,087,326	+2.41(+2.36%)
Jun 07, 2021	97.67	103.99	97.22	102.17	903,826	+4.66(+4.78%)
Jun 04, 2021	96.00	98.94	95.40	97.51	1,174,519	+2.84(+3.00%)
Jun 03, 2021	92.28	94.84	90.81	94.67	783,808	+1.22(+1.31%)
Jun 02, 2021	91.83	93.96	90.06	93.45	822,093	+1.45(+1.58%)

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.