Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	83.08	83.24	82.83	83.16	621,767	+0.05(+0.06%)
Oct 28, 2021	82.69	83.11	82.41	83.11	482,224	+0.92(+1.12%)
Oct 27, 2021	83.18	83.18	82.19	82.20	606,005	-0.75(-0.90%)
Oct 26, 2021	83.38			82.94	532,042	-0.23(-0.27%)
Oct 25, 2021	82.75	83.39	82.75	83.17	535,524	+0.14(+0.17%)
Oct 22, 2021	83.25	83.44	82.77	83.03	385,363	-0.66(-0.79%)
Oct 21, 2021	82.87	83.75	82.87	83.69	351,734	+0.37(+0.44%)
Oct 20, 2021	83.60	83.60	83.10	83.32	990,789	+0.24(+0.28%)
Oct 19, 2021	82.68	83.29	82.60	83.08	473,813	+0.34(+0.41%)
Oct 18, 2021	82.16	82.85	82.16	82.74	619,905	+0.20(+0.24%)
Oct 15, 2021	83.14	83.14	82.45	82.55	903,830	+0.11(+0.14%)
Oct 14, 2021	82.22	82.58	82.04	82.43	857,750	+0.75(+0.91%)
Oct 13, 2021	81.01	81.83	81.01	81.69	984,326	+0.58(+0.71%)
Oct 12, 2021	80.98	81.29	80.50	81.11	1,591,479	+0.58(+0.72%)
Oct 11, 2021	81.20	81.29	80.53	80.53	1,841,283	-0.45(-0.56%)
Oct 08, 2021	81.89	81.89	80.99	80.99	262,470	-0.39(-0.48%)
Oct 07, 2021	81.27	81.89	81.12	81.37	822,688	+0.62(+0.77%)
Oct 06, 2021	80.27	80.78	79.80	80.75	702,991	+0.24(+0.29%)
Oct 05, 2021	80.22	80.80	80.01	80.51	722,967	+0.61(+0.77%)
Oct 04, 2021	80.92	81.00	79.71	79.90	1,068,538	-1.18(-1.46%)
Oct 01, 2021	81.17	81.33	80.31	81.08	1,168,172	+0.49(+0.61%)
Sep 30, 2021	80.49	81.06	80.41	80.59	566,033	+0.01(+0.01%)
Sep 29, 2021	81.20	81.71	80.55	80.58	819,165	-0.39(-0.48%)
Sep 28, 2021	82.29	82.29	80.89	80.97	1,127,039	-1.68(-2.03%)
Sep 27, 2021	82.38	82.86	82.32	82.65	1,127,310	-0.27(-0.33%)
Sep 24, 2021	82.49	83.03	82.42	82.92	410,263	-0.10(-0.13%)
Sep 23, 2021	82.77	83.12	82.49	83.03	990,897	+0.65(+0.79%)
Sep 22, 2021	81.43	82.69	81.43	82.37	1,563,609	+0.77(+0.95%)
Sep 21, 2021	82.15	82.15	81.34	81.60	1,503,713	+0.15(+0.19%)
Sep 20, 2021	81.23	82.57	80.70	81.45	1,163,758	-1.15(-1.39%)
Sep 17, 2021	82.34	82.67	82.18	82.60	606,558	+0.08(+0.10%)
Sep 16, 2021	81.91	82.60	81.91	82.52	823,057	+0.20(+0.24%)
Sep 15, 2021	81.46	82.41	81.46	82.32	424,098	+0.42(+0.51%)
Sep 14, 2021	82.11	82.50	81.78	81.90	887,181	-0.35(-0.42%)
Sep 13, 2021	82.27	82.51	81.49	82.25	739,945	+0.02(+0.02%)
Sep 10, 2021	83.05	83.05	82.21	82.23	1,446,566	-0.50(-0.60%)
Sep 09, 2021	82.72	83.03	82.53	82.73	407,968	-0.11(-0.14%)
Sep 08, 2021	83.28	83.28	82.58	82.85	1,128,687	-0.47(-0.57%)
Sep 07, 2021	83.89	83.91	83.28	83.32	1,373,325	-0.41(-0.48%)
Sep 03, 2021	83.37	83.72	83.26	83.72	1,544,004	+0.53(+0.64%)
Sep 02, 2021	83.09	83.45	82.99	83.20	1,975,697	+0.27(+0.33%)
Sep 01, 2021	82.53	83.07	82.25	82.92	1,353,818	+0.54(+0.66%)
Aug 31, 2021	82.47	82.47	82.05	82.38	2,012,074	+0.10(+0.13%)
Aug 30, 2021	82.40	82.52	82.09	82.28	1,098,068	-0.03(-0.03%)
Aug 27, 2021	81.47	82.40	81.47	82.30	1,127,476	+0.83(+1.02%)
Aug 26, 2021	81.95	81.97	81.21	81.47	574,279	-0.35(-0.43%)
Aug 25, 2021	81.75	81.85	81.45	81.82	296,969	+0.41(+0.50%)
Aug 24, 2021	81.08	81.47	80.96	81.42	498,293	+0.82(+1.02%)
Aug 23, 2021	80.15	80.72	79.88	80.60	746,342	+0.83(+1.04%)
Aug 20, 2021	79.35	79.81	79.24	79.77	223,468	+0.63(+0.80%)
Aug 19, 2021	79.19	79.51	78.84	79.14	668,795	-0.38(-0.47%)
Aug 18, 2021	79.78	80.13	79.45	79.51	825,724	-0.16(-0.20%)
Aug 17, 2021	79.83	79.98	79.34	79.67	1,277,238	-0.56(-0.69%)
Aug 16, 2021	80.54	80.73	79.90	80.23	584,291	-0.51(-0.63%)
Aug 13, 2021	80.97	81.24	80.74	80.74	880,505	-0.38(-0.46%)
Aug 12, 2021	81.43	81.43	80.83	81.12	529,798	-0.02(-0.02%)
Aug 11, 2021	81.18	81.23	80.68	81.14	910,476	+0.00(+0.00%)
Aug 10, 2021	81.70	81.70	81.04	81.14	431,080	-0.15(-0.19%)
Aug 09, 2021	81.33	81.52	80.96	81.29	873,638	+0.02(+0.02%)
Aug 06, 2021	81.71	81.71	81.07	81.27	482,456	-0.41(-0.50%)
Aug 05, 2021	81.28	81.75	80.82	81.67	549,289	+0.77(+0.96%)
Aug 04, 2021	81.31	81.31	80.74	80.90	759,253	-0.12(-0.15%)
Aug 03, 2021	81.25	81.25	80.38	81.02	603,173	-0.08(-0.10%)

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.