Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	161.68	162.64	160.56	161.75	136,293	+0.08(+0.05%)
Oct 28, 2021	158.89	161.81	158.61	161.67	132,314	+3.01(+1.90%)
Oct 27, 2021	160.87	162.44	158.55	158.66	93,543	-3.19(-1.97%)
Oct 26, 2021	163.66		161.78	161.86	61,101	-1.39(-0.85%)
Oct 25, 2021	163.98	164.27	162.48	163.25	53,738	-0.26(-0.16%)
Oct 22, 2021	162.62	164.50	162.12	163.51	93,648	+1.12(+0.69%)
Oct 21, 2021	161.16	162.95	160.53	162.39	70,548	+0.87(+0.54%)
Oct 20, 2021	159.78	161.84	159.44	161.52	45,811	+1.39(+0.87%)
Oct 19, 2021	162.25	162.62	159.54	160.13	67,352	-1.06(-0.66%)
Oct 18, 2021	159.22	161.36	159.22	161.18	84,387	+0.92(+0.58%)
Oct 15, 2021	162.09	162.68	160.25	160.26	111,401	+0.14(+0.09%)
Oct 14, 2021	157.58	160.31	157.44	160.12	108,972	+4.82(+3.10%)
Oct 13, 2021	155.62	156.76	153.30	155.30	93,044	-0.77(-0.49%)
Oct 12, 2021	152.70	156.25	152.70	156.07	94,264	+3.55(+2.33%)
Oct 11, 2021	152.52	153.69	151.80	152.52	82,050	+0.73(+0.48%)
Oct 08, 2021	152.46	154.68	151.79	151.79	62,352	-1.17(-0.77%)
Oct 07, 2021	151.43	153.77	151.03	152.96	83,942	+2.93(+1.95%)
Oct 06, 2021	146.46	150.13	146.00	150.03	100,472	+2.10(+1.42%)
Oct 05, 2021	147.04	148.07	145.31	147.94	257,269	+2.23(+1.53%)
Oct 04, 2021	148.93	150.77	145.39	145.71	170,545	-4.03(-2.69%)
Oct 01, 2021	148.01	150.94	147.82	149.73	115,312	+2.03(+1.37%)
Sep 30, 2021	151.41	151.41	147.76	147.71	126,625	-1.85(-1.23%)
Sep 29, 2021	148.11	150.70	147.69	149.55	119,714	+1.67(+1.13%)
Sep 28, 2021	149.82	150.90	147.66	147.88	152,534	-1.58(-1.05%)
Sep 27, 2021	147.91	150.91	147.19	149.45	151,686	+2.95(+2.01%)
Sep 24, 2021	144.58	146.90	144.23	146.50	119,571	+1.95(+1.35%)
Sep 23, 2021	143.04	145.66	143.04	144.55	123,847	+3.13(+2.22%)
Sep 22, 2021	139.61	142.29	139.16	141.42	132,178	+2.69(+1.94%)
Sep 21, 2021	139.15	139.88	136.80	138.72	185,313	+1.44(+1.05%)
Sep 20, 2021	140.82	141.80	134.65	137.28	157,007	-6.21(-4.33%)
Sep 17, 2021	143.24	145.41	142.58	143.49	445,137	+0.69(+0.48%)
Sep 16, 2021	144.22	144.22	142.65	142.80	93,340	-0.68(-0.48%)
Sep 15, 2021	141.38	144.13	141.38	143.48	113,179	+1.47(+1.04%)
Sep 14, 2021	144.00	144.19	141.43	142.01	96,204	-1.55(-1.08%)
Sep 13, 2021	142.76	144.15	141.67	143.56	103,291	+2.32(+1.64%)
Sep 10, 2021	143.51	143.51	140.73	141.24	83,315	-0.96(-0.68%)
Sep 09, 2021	141.14	143.61	140.89	142.21	102,728	+0.36(+0.25%)
Sep 08, 2021	141.82	143.25	141.13	141.85	75,760	-0.86(-0.60%)
Sep 07, 2021	145.37	145.69	142.50	142.71	77,398	-3.39(-2.32%)
Sep 03, 2021	146.06	146.89	144.31	146.10	62,953	-0.78(-0.53%)
Sep 02, 2021	146.90	146.90	145.46	146.88	71,114	+0.74(+0.51%)
Sep 01, 2021	147.46	147.46	145.18	146.14	75,659	-0.90(-0.61%)
Aug 31, 2021	146.33	148.12	146.25	147.04	94,695	+0.12(+0.09%)
Aug 30, 2021	147.04	147.50	146.05	146.92	55,605	-0.56(-0.38%)
Aug 27, 2021	143.89	147.91	143.89	147.47	179,760	+3.34(+2.31%)
Aug 26, 2021	146.14	146.35	143.88	144.14	80,052	-2.07(-1.41%)
Aug 25, 2021	146.63	147.78	146.21	146.21	78,185	-0.75(-0.51%)
Aug 24, 2021	145.28	147.57	144.58	146.96	82,757	+1.51(+1.04%)
Aug 23, 2021	144.47	146.09	143.94	145.44	99,325	+2.18(+1.52%)
Aug 20, 2021	141.22	143.36	140.65	143.26	72,770	+1.99(+1.41%)
Aug 19, 2021	142.44	143.46	139.61	141.27	98,230	-2.65(-1.84%)
Aug 18, 2021	145.14	145.85	143.83	143.93	87,089	-1.37(-0.94%)
Aug 17, 2021	143.07	145.60	143.07	145.30	143,302	+0.57(+0.40%)
Aug 16, 2021	142.81	145.06	142.38	144.72	156,017	+0.37(+0.25%)
Aug 13, 2021	145.00	145.04	143.30	144.36	72,414	+0.16(+0.11%)
Aug 12, 2021	146.32	146.32	143.96	144.19	59,970	-1.58(-1.08%)
Aug 11, 2021	144.70	145.87	144.52	145.78	77,287	+1.00(+0.69%)
Aug 10, 2021	144.16	145.22	143.62	144.78	56,006	+0.82(+0.57%)
Aug 09, 2021	142.42	144.09	140.38	143.96	96,772	+1.59(+1.12%)
Aug 06, 2021	143.80	145.68	139.73	142.36	136,249	+0.90(+0.64%)
Aug 05, 2021	140.33	141.69	139.72	141.46	103,234	+2.66(+1.92%)
Aug 04, 2021	138.53	140.23	137.98	138.80	67,422	-1.47(-1.05%)
Aug 03, 2021	140.62	141.25	138.40	140.26	70,105	-0.11(-0.07%)

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.