Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	82.61	82.77	82.37	82.70	625,264	+0.05(+0.06%)
Oct 28, 2021	82.23	82.65	81.95	82.65	484,936	+0.91(+1.12%)
Oct 27, 2021	82.71	82.71	81.73	81.74	609,414	-0.74(-0.90%)
Oct 26, 2021	82.91			82.48	535,034	-0.23(-0.27%)
Oct 25, 2021	82.29	82.93	82.29	82.70	538,536	+0.14(+0.17%)
Oct 22, 2021	82.78	82.98	82.31	82.56	387,531	-0.66(-0.79%)
Oct 21, 2021	82.40	83.28	82.40	83.22	353,712	+0.37(+0.44%)
Oct 20, 2021	83.13	83.13	82.64	82.86	996,362	+0.23(+0.28%)
Oct 19, 2021	82.22	82.83	82.14	82.62	476,478	+0.34(+0.41%)
Oct 18, 2021	81.70	82.39	81.70	82.28	623,392	+0.20(+0.24%)
Oct 15, 2021	82.68	82.68	81.99	82.08	908,914	+0.11(+0.14%)
Oct 14, 2021	81.76	82.12	81.58	81.97	862,574	+0.74(+0.91%)
Oct 13, 2021	80.55	81.37	80.55	81.23	989,863	+0.57(+0.71%)
Oct 12, 2021	80.52	80.84	80.04	80.66	1,600,431	+0.57(+0.72%)
Oct 11, 2021	80.75	80.83	80.08	80.08	1,851,640	-0.45(-0.56%)
Oct 08, 2021	81.44	81.44	80.53	80.53	263,947	-0.39(-0.48%)
Oct 07, 2021	80.82	81.44	80.67	80.92	827,315	+0.62(+0.77%)
Oct 06, 2021	79.82	80.33	79.35	80.30	706,945	+0.23(+0.29%)
Oct 05, 2021	79.77	80.35	79.57	80.06	727,034	+0.61(+0.77%)
Oct 04, 2021	80.47	80.55	79.26	79.45	1,074,549	-1.17(-1.46%)
Oct 01, 2021	80.71	80.87	79.86	80.63	1,174,743	+0.49(+0.61%)
Sep 30, 2021	80.04	80.61	79.96	80.14	569,214	+0.01(+0.01%)
Sep 29, 2021	80.75	81.26	80.10	80.13	823,768	-0.38(-0.48%)
Sep 28, 2021	81.83	81.83	80.44	80.51	1,133,372	-1.67(-2.03%)
Sep 27, 2021	81.92	82.40	81.86	82.19	1,133,645	-0.27(-0.33%)
Sep 24, 2021	82.03	82.57	81.96	82.46	412,568	-0.10(-0.13%)
Sep 23, 2021	82.31	82.66	82.03	82.56	996,465	+0.65(+0.79%)
Sep 22, 2021	80.97	82.23	80.97	81.91	1,572,395	+0.77(+0.95%)
Sep 21, 2021	81.69	81.69	80.88	81.14	1,512,163	+0.15(+0.19%)
Sep 20, 2021	80.78	82.11	80.25	80.99	1,170,298	-1.15(-1.39%)
Sep 17, 2021	81.88	82.20	81.73	82.14	609,967	+0.08(+0.10%)
Sep 16, 2021	81.45	82.14	81.45	82.05	827,682	+0.20(+0.24%)
Sep 15, 2021	81.00	81.95	81.00	81.86	426,481	+0.41(+0.51%)
Sep 14, 2021	81.65	82.04	81.32	81.44	892,166	-0.35(-0.42%)
Sep 13, 2021	81.81	82.04	81.03	81.79	744,103	+0.02(+0.02%)
Sep 10, 2021	82.59	82.59	81.75	81.77	1,454,695	-0.50(-0.60%)
Sep 09, 2021	82.26	82.56	82.06	82.27	410,261	-0.11(-0.14%)
Sep 08, 2021	82.81	82.81	82.12	82.38	1,135,029	-0.47(-0.57%)
Sep 07, 2021	83.43	83.44	82.81	82.85	1,381,042	-0.40(-0.48%)
Sep 03, 2021	82.91	83.26	82.80	83.26	1,552,680	+0.53(+0.64%)
Sep 02, 2021	82.63	82.98	82.52	82.73	1,986,799	+0.27(+0.33%)
Sep 01, 2021	82.07	82.61	81.79	82.46	1,361,425	+0.54(+0.66%)
Aug 31, 2021	82.01	82.01	81.59	81.92	2,023,384	+0.10(+0.13%)
Aug 30, 2021	81.94	82.06	81.63	81.82	1,104,240	-0.03(-0.03%)
Aug 27, 2021	81.01	81.94	81.01	81.84	1,133,813	+0.83(+1.02%)
Aug 26, 2021	81.49	81.52	80.76	81.02	577,507	-0.35(-0.43%)
Aug 25, 2021	81.29	81.39	80.99	81.37	298,638	+0.40(+0.50%)
Aug 24, 2021	80.63	81.02	80.50	80.96	501,094	+0.82(+1.02%)
Aug 23, 2021	79.71	80.27	79.44	80.15	750,537	+0.83(+1.04%)
Aug 20, 2021	78.91	79.36	78.80	79.32	224,724	+0.63(+0.80%)
Aug 19, 2021	78.75	79.07	78.40	78.69	672,555	-0.38(-0.47%)
Aug 18, 2021	79.33	79.68	79.00	79.07	830,365	-0.16(-0.20%)
Aug 17, 2021	79.39	79.54	78.90	79.23	1,284,418	-0.55(-0.69%)
Aug 16, 2021	80.09	80.28	79.45	79.78	587,576	-0.51(-0.63%)
Aug 13, 2021	80.51	80.78	80.29	80.29	885,454	-0.38(-0.46%)
Aug 12, 2021	80.97	80.97	80.38	80.66	532,776	-0.02(-0.02%)
Aug 11, 2021	80.73	80.78	80.23	80.68	915,593	+0.00(+0.00%)
Aug 10, 2021	81.24	81.24	80.59	80.68	433,503	-0.15(-0.19%)
Aug 09, 2021	80.88	81.07	80.50	80.83	878,548	+0.02(+0.02%)
Aug 06, 2021	81.25	81.25	80.62	80.81	485,168	-0.40(-0.50%)
Aug 05, 2021	80.82	81.30	80.37	81.22	552,377	+0.77(+0.96%)
Aug 04, 2021	80.86	80.86	80.29	80.45	763,521	-0.12(-0.15%)
Aug 03, 2021	80.79	80.79	79.93	80.57	606,563	-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.