Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	166.95	167.24	164.73	164.87	886,282	-1.23(-0.74%)
Sep 29, 2021	164.41	167.75	163.72	166.10	707,138	+2.06(+1.25%)
Sep 28, 2021	165.91	166.00	163.83	164.04	743,348	-2.46(-1.48%)
Sep 27, 2021	169.99	170.45	166.34	166.50	945,864	-5.93(-3.44%)
Sep 24, 2021	173.44	174.54	171.66	172.43	482,298	-1.01(-0.58%)
Sep 23, 2021	173.24	175.18	172.84	173.44	682,686	+0.11(+0.06%)
Sep 22, 2021	174.58	175.05	171.97	173.33	635,622	-0.72(-0.41%)
Sep 21, 2021	175.05	176.67	173.93	174.06	619,960	-0.77(-0.44%)
Sep 20, 2021	172.90	176.29	171.69	174.83	661,551	+1.18(+0.68%)
Sep 17, 2021	175.25	176.93	173.16	173.65	2,011,647	-3.57(-2.01%)
Sep 16, 2021	179.69	180.39	176.66	177.22	742,313	-1.90(-1.06%)
Sep 15, 2021	180.19	180.94	178.39	179.12	756,716	-1.20(-0.66%)
Sep 14, 2021	179.52	180.59	178.63	180.32	495,629	+1.70(+0.95%)
Sep 13, 2021	181.45	181.93	177.95	178.62	707,758	-1.61(-0.89%)
Sep 10, 2021	183.61	183.61	180.14	180.23	533,039	-2.68(-1.47%)
Sep 09, 2021	183.13	184.22	181.93	182.91	1,012,887	-1.18(-0.64%)
Sep 08, 2021	179.47	184.68	178.98	184.09	604,930	+4.63(+2.58%)
Sep 07, 2021	180.67	181.21	178.38	179.46	624,134	-1.12(-0.62%)
Sep 03, 2021	181.51	182.40	180.03	180.58	478,080	-1.66(-0.91%)
Sep 02, 2021	180.43	182.31	179.95	182.24	471,691	+2.36(+1.31%)
Sep 01, 2021	176.22	180.61	176.22	179.88	770,756	+2.13(+1.20%)
Aug 31, 2021	178.07	179.18	177.32	177.75	941,285	-0.32(-0.18%)
Aug 30, 2021	176.70	178.79	176.33	178.07	533,309	+2.21(+1.26%)
Aug 27, 2021	177.13	177.82	175.57	175.86	767,639	-0.89(-0.50%)
Aug 26, 2021	176.06	177.19	175.32	176.75	533,943	+0.33(+0.19%)
Aug 25, 2021	176.14	176.95	175.13	176.42	515,130	+0.27(+0.15%)
Aug 24, 2021	177.25	177.46	174.58	176.14	764,701	-1.56(-0.88%)
Aug 23, 2021	179.56	180.67	176.87	177.70	1,018,646	-1.85(-1.03%)
Aug 20, 2021	176.97	180.08	176.04	179.56	683,512	+2.27(+1.28%)
Aug 19, 2021	175.81	177.92	175.00	177.28	562,968	+1.84(+1.05%)
Aug 18, 2021	176.71	176.85	174.56	175.44	597,834	-1.47(-0.83%)
Aug 17, 2021	176.85	177.12	175.11	176.91	593,994	-0.11(-0.06%)
Aug 16, 2021	174.57	177.26	174.33	177.02	638,880	+2.52(+1.44%)
Aug 13, 2021	173.29	174.67	172.49	174.50	666,301	+1.43(+0.83%)
Aug 12, 2021	171.36	173.55	170.98	173.07	808,977	+1.84(+1.08%)
Aug 11, 2021	172.10	172.68	170.22	171.23	747,294	-0.44(-0.26%)
Aug 10, 2021	172.83	172.94	171.18	171.67	639,774	-1.08(-0.63%)
Aug 09, 2021	173.71	174.11	171.17	172.75	1,010,534	+0.27(+0.15%)
Aug 06, 2021	174.89	175.37	172.40	172.48	1,029,464	-2.16(-1.24%)
Aug 05, 2021	172.05	175.04	171.07	174.64	540,341	+3.11(+1.81%)
Aug 04, 2021	167.32	172.19	167.24	171.53	1,116,084	+1.14(+0.67%)
Aug 03, 2021	168.40	171.89	167.28	170.39	939,067	+2.96(+1.77%)
Aug 02, 2021	165.22	167.45	165.08	167.43	639,712	+2.08(+1.26%)
Jul 30, 2021	165.80	167.28	165.18	165.35	649,422	-0.60(-0.36%)
Jul 29, 2021	165.74	166.51	164.91	165.95	417,814	+0.37(+0.22%)
Jul 28, 2021	165.39	166.08	163.88	165.58	498,780	+0.15(+0.09%)
Jul 27, 2021	161.72	165.96	160.93	165.44	601,051	+3.91(+2.42%)
Jul 26, 2021	161.84	162.36	160.34	161.53	572,310	-1.06(-0.65%)
Jul 23, 2021	160.16	162.68	159.91	162.59	620,455	+2.77(+1.73%)
Jul 22, 2021	159.01	160.24	158.60	159.82	551,369	+0.90(+0.57%)
Jul 21, 2021	161.76	161.76	158.17	158.91	771,068	-3.12(-1.93%)
Jul 20, 2021	163.27	164.71	161.07	162.03	982,557	-0.64(-0.39%)
Jul 19, 2021	162.68	164.22	160.18	162.68	790,672	-0.92(-0.56%)
Jul 16, 2021	161.88	165.02	161.55	163.60	647,985	+2.14(+1.32%)
Jul 15, 2021	157.85	161.84	157.68	161.46	645,051	+2.79(+1.76%)
Jul 14, 2021	157.67	159.50	156.75	158.67	374,308	+0.96(+0.61%)
Jul 13, 2021	158.28	159.31	157.09	157.71	487,589	-0.71(-0.45%)
Jul 12, 2021	157.71	158.65	157.04	158.42	426,462	+0.68(+0.43%)
Jul 09, 2021	157.12	157.94	155.97	157.74	534,816	+0.68(+0.43%)
Jul 08, 2021	158.01	159.40	156.56	157.06	586,332	-1.75(-1.10%)
Jul 07, 2021	155.52	159.02	154.90	158.81	896,533	+3.40(+2.19%)
Jul 06, 2021	153.38	155.50	152.18	155.41	783,270	+2.92(+1.91%)
Jul 02, 2021	151.56	152.55	151.14	152.49	409,159	+1.27(+0.84%)

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.