Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	81.37	81.68	81.31	81.56	1,299,822	-0.01(-0.01%)
Oct 28, 2021	81.62	81.72	81.49	81.57	1,041,441	-0.13(-0.16%)
Oct 27, 2021	81.65	81.83	81.42	81.70	1,140,953	+0.25(+0.30%)
Oct 26, 2021	81.35	81.45		81.45	793,981	+0.11(+0.14%)
Oct 25, 2021	81.25	81.42	81.25	81.34	793,918	+0.11(+0.14%)
Oct 22, 2021	81.09	81.28	81.05	81.23	864,188	+0.13(+0.16%)
Oct 21, 2021	81.20	81.28	81.06	81.10	820,465	-0.19(-0.24%)
Oct 20, 2021	81.33	81.45	81.30	81.30	840,363	-0.03(-0.03%)
Oct 19, 2021	81.50	81.51	81.32	81.32	691,767	-0.21(-0.26%)
Oct 18, 2021	81.46	81.58	81.35	81.53	1,049,802	-0.16(-0.19%)
Oct 15, 2021	81.77	81.82	81.66	81.69	740,854	-0.29(-0.36%)
Oct 14, 2021	81.90	82.03	81.87	81.98	953,159	+0.18(+0.22%)
Oct 13, 2021	81.68	81.88	81.68	81.80	1,121,820	+0.10(+0.12%)
Oct 12, 2021	81.38	81.70	81.36	81.70	1,185,155	+0.28(+0.34%)
Oct 11, 2021	81.51	81.55	81.41	81.42	392,191	-0.18(-0.22%)
Oct 08, 2021	81.77	81.77	81.55	81.61	1,168,721	-0.17(-0.20%)
Oct 07, 2021	81.91	81.93	81.77	81.77	734,062	-0.28(-0.34%)
Oct 06, 2021	82.06	82.09	81.96	82.05	1,139,042	-0.03(-0.03%)
Oct 05, 2021	82.18	82.18	81.94	82.08	1,137,828	-0.17(-0.21%)
Oct 04, 2021	82.23	82.32	82.14	82.25	1,241,534	-0.06(-0.08%)
Oct 01, 2021	82.14	82.37	82.12	82.32	857,300	+0.33(+0.40%)
Sep 30, 2021	81.94	82.05	81.89	81.99	952,893	+0.02(+0.02%)
Sep 29, 2021	82.04	82.15	81.88	81.97	880,716	+0.01(+0.01%)
Sep 28, 2021	81.98	82.08	81.83	81.96	807,699	-0.27(-0.32%)
Sep 27, 2021	82.22	82.33	82.02	82.22	780,401	-0.16(-0.19%)
Sep 24, 2021	82.44	82.45	82.33	82.38	716,336	-0.16(-0.19%)
Sep 23, 2021	82.78	82.82	82.53	82.54	1,184,974	-0.47(-0.56%)
Sep 22, 2021	82.99	83.10	82.83	83.00	1,029,365	+0.03(+0.03%)
Sep 21, 2021	83.02	83.08	82.95	82.98	844,819	-0.02(-0.02%)
Sep 20, 2021	82.88	83.05	82.87	82.99	627,312	+0.24(+0.29%)
Sep 17, 2021	82.76	82.78	82.68	82.76	697,337	-0.16(-0.19%)
Sep 16, 2021	82.89	83.02	82.83	82.91	978,892	-0.20(-0.24%)
Sep 15, 2021	83.14	83.14	83.01	83.11	977,477	-0.07(-0.09%)
Sep 14, 2021	83.05	83.26	83.05	83.19	962,910	+0.20(+0.24%)
Sep 13, 2021	82.99	83.07	82.99	82.99	3,173,763	+0.03(+0.03%)
Sep 10, 2021	83.04	83.04	82.86	82.96	815,066	-0.14(-0.17%)
Sep 09, 2021	82.97	83.17	82.90	83.10	794,452	+0.18(+0.22%)
Sep 08, 2021	82.83	82.95	82.77	82.91	761,725	+0.18(+0.22%)
Sep 07, 2021	82.79	82.81	82.66	82.73	970,675	-0.29(-0.35%)
Sep 03, 2021	82.99	83.05	82.95	83.02	771,857	-0.10(-0.12%)
Sep 02, 2021	83.12	83.13	83.06	83.12	697,362	+0.10(+0.12%)
Sep 01, 2021	83.12	83.12	82.97	83.02	687,187	-0.03(-0.03%)
Aug 31, 2021	83.08	83.18	83.00	83.05	1,085,234	-0.04(-0.04%)
Aug 30, 2021	82.97	83.12	82.94	83.08	586,335	+0.11(+0.13%)
Aug 27, 2021	82.70	82.98	82.62	82.97	464,421	+0.26(+0.31%)
Aug 26, 2021	82.71	82.75	82.61	82.72	487,644	-0.02(-0.02%)
Aug 25, 2021	82.92	82.97	82.69	82.74	640,942	-0.20(-0.24%)
Aug 24, 2021	83.04	83.07	82.91	82.94	882,361	-0.17(-0.21%)
Aug 23, 2021	83.02	83.11	82.99	83.11	598,925	+0.08(+0.10%)
Aug 20, 2021	83.11	83.15	82.98	83.03	690,648	-0.08(-0.10%)
Aug 19, 2021	83.11	83.16	83.02	83.11	839,939	+0.15(+0.18%)
Aug 18, 2021	83.03	83.06	82.85	82.97	896,133	-0.08(-0.10%)
Aug 17, 2021	83.07	83.17	83.02	83.05	814,371	-0.08(-0.10%)
Aug 16, 2021	83.17	83.28	83.11	83.13	649,174	+0.16(+0.19%)
Aug 13, 2021	82.75	82.97	82.72	82.97	544,936	+0.31(+0.38%)
Aug 12, 2021	82.61	82.76	82.57	82.66	1,036,201	-0.03(-0.03%)
Aug 11, 2021	82.59	82.82	82.52	82.69	1,167,907	+0.10(+0.12%)
Aug 10, 2021	82.74	82.82	82.55	82.59	941,715	-0.14(-0.17%)
Aug 09, 2021	82.93	83.00	82.69	82.73	750,385	-0.16(-0.20%)
Aug 06, 2021	82.97	83.02	82.88	82.89	973,199	-0.38(-0.46%)
Aug 05, 2021	83.38	83.41	83.22	83.28	530,313	-0.24(-0.28%)
Aug 04, 2021	83.72	83.80	83.30	83.51	678,839	-0.06(-0.08%)
Aug 03, 2021	83.58	83.66	83.53	83.58	1,394,056	+0.03(+0.03%)

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.