Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	147.36	148.14	144.01	144.03	1,155,966	-2.72(-1.85%)
Sep 29, 2021	144.84	147.46	144.29	146.75	904,277	+1.32(+0.91%)
Sep 28, 2021	148.15	148.87	145.14	145.43	1,003,991	-2.65(-1.79%)
Sep 27, 2021	149.41	149.85	147.97	148.09	1,167,587	-0.16(-0.11%)
Sep 24, 2021	147.78	148.55	147.32	148.25	879,833	+0.42(+0.28%)
Sep 23, 2021	147.40	149.10	147.30	147.83	867,397	+1.55(+1.06%)
Sep 22, 2021	146.01	147.41	145.23	146.28	1,520,596	+1.34(+0.92%)
Sep 21, 2021	145.15	146.12	143.72	144.94	1,279,883	+0.29(+0.20%)
Sep 20, 2021	145.16	145.98	142.68	144.65	2,066,512	-3.44(-2.32%)
Sep 17, 2021	148.37	149.55	147.48	148.09	2,802,036	-0.36(-0.24%)
Sep 16, 2021	149.29	149.72	147.34	148.44	1,306,890	-0.86(-0.58%)
Sep 15, 2021	148.55	149.53	147.53	149.31	1,478,896	+1.17(+0.79%)
Sep 14, 2021	150.83	150.96	147.71	148.14	1,252,481	-2.42(-1.60%)
Sep 13, 2021	148.74	150.65	147.88	150.56	1,293,153	+2.41(+1.62%)
Sep 10, 2021	150.40	150.56	148.11	148.15	973,247	-1.52(-1.01%)
Sep 09, 2021	149.72	151.24	149.13	149.67	1,226,154	+0.09(+0.06%)
Sep 08, 2021	148.31	150.60	147.90	149.57	1,410,046	+0.89(+0.60%)
Sep 07, 2021	149.77	150.25	147.60	148.69	1,095,412	-1.29(-0.86%)
Sep 03, 2021	150.03	150.71	149.25	149.98	741,697	-0.75(-0.50%)
Sep 02, 2021	150.50	150.85	149.11	150.73	1,004,590	+0.65(+0.43%)
Sep 01, 2021	150.22	150.98	149.07	150.08	1,203,251	-0.41(-0.27%)
Aug 31, 2021	149.68	151.51	149.54	150.49	1,664,819	+0.25(+0.17%)
Aug 30, 2021	152.40	152.40	150.22	150.23	488,903	-2.50(-1.63%)
Aug 27, 2021	150.91	152.90	150.91	152.73	645,233	+2.00(+1.32%)
Aug 26, 2021	153.12	153.38	150.70	150.73	777,880	-2.46(-1.61%)
Aug 25, 2021	151.49	153.86	151.14	153.19	1,097,963	+1.83(+1.21%)
Aug 24, 2021	150.91	151.75	150.54	151.36	839,827	+0.70(+0.46%)
Aug 23, 2021	152.18	152.96	150.60	150.67	660,824	-0.89(-0.58%)
Aug 20, 2021	150.05	152.83	149.64	151.55	1,038,497	+1.28(+0.85%)
Aug 19, 2021	149.18	151.75	148.96	150.27	1,172,775	+0.72(+0.48%)
Aug 18, 2021	148.86	151.21	148.56	149.55	1,369,341	-0.17(-0.11%)
Aug 17, 2021	148.48	150.18	148.24	149.72	929,254	+1.09(+0.74%)
Aug 16, 2021	147.28	148.82	146.50	148.63	1,040,436	+1.35(+0.92%)
Aug 13, 2021	147.59	148.03	146.68	147.28	630,863	-0.17(-0.12%)
Aug 12, 2021	147.93	148.05	146.34	147.45	767,083	+0.26(+0.18%)
Aug 11, 2021	145.94	147.25	145.47	147.19	804,181	+1.88(+1.29%)
Aug 10, 2021	144.28	146.20	144.18	145.31	904,213	+0.80(+0.55%)
Aug 09, 2021	144.06	145.02	143.30	144.51	721,764	+0.52(+0.36%)
Aug 06, 2021	143.09	144.52	142.78	144.00	673,011	+2.11(+1.49%)
Aug 05, 2021	141.70	142.79	140.80	141.88	760,689	+1.00(+0.71%)
Aug 04, 2021	141.32	141.93	141.00	140.88	916,418	-0.82(-0.58%)
Aug 03, 2021	140.47	141.77	138.98	141.71	944,563	+1.36(+0.97%)
Aug 02, 2021	141.17	143.03	140.09	140.35	953,722	+0.03(+0.02%)
Jul 30, 2021	140.17	141.86	139.75	140.32	1,044,383	+0.04(+0.03%)
Jul 29, 2021	138.94	140.40	137.57	140.28	1,296,507	+1.94(+1.40%)
Jul 28, 2021	141.19	141.57	137.63	138.34	1,515,267	-2.41(-1.71%)
Jul 27, 2021	139.57	141.45	139.03	140.75	914,113	+0.53(+0.38%)
Jul 26, 2021	139.43	141.22	139.25	140.23	1,401,150	+0.90(+0.64%)
Jul 23, 2021	140.33	141.46	138.28	139.33	1,253,809	+0.10(+0.07%)
Jul 22, 2021	139.45	141.12	138.69	139.23	1,634,977	-3.84(-2.69%)
Jul 21, 2021	143.56	145.58	142.81	143.07	1,387,755	+0.71(+0.50%)
Jul 20, 2021	142.57	145.49	139.49	142.37	2,512,655	-0.16(-0.11%)
Jul 19, 2021	144.82	146.14	141.07	142.53	2,067,174	-4.83(-3.28%)
Jul 16, 2021	147.06	147.89	145.84	147.36	1,472,783	+0.76(+0.52%)
Jul 15, 2021	143.89	146.75	143.65	146.59	1,441,966	+0.99(+0.68%)
Jul 14, 2021	144.49	145.84	143.99	145.61	1,524,668	+1.45(+1.01%)
Jul 13, 2021	144.70	145.75	143.86	144.16	1,131,798	-1.04(-0.71%)
Jul 12, 2021	145.25	145.68	143.90	145.19	1,142,333	+0.72(+0.50%)
Jul 09, 2021	142.35	144.52	141.71	144.47	1,048,737	+4.53(+3.24%)
Jul 08, 2021	141.47	141.98	139.37	139.94	1,429,064	-3.46(-2.41%)
Jul 07, 2021	141.40	143.69	140.86	143.40	850,055	+1.27(+0.89%)
Jul 06, 2021	142.44	142.44	139.80	142.13	1,068,142	-0.37(-0.26%)
Jul 02, 2021	142.09	142.85	141.77	142.50	702,592	-0.56(-0.39%)

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.