Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	126.34	127.05	124.74	125.01	7,201,523	-0.29(-0.23%)
Sep 29, 2021	126.58	127.41	124.94	125.31	7,259,241	-0.60(-0.48%)
Sep 28, 2021	127.70	128.66	125.71	125.91	9,129,487	-3.47(-2.68%)
Sep 27, 2021	128.36	129.92	127.96	129.38	4,456,149	-0.39(-0.30%)
Sep 24, 2021	129.02	130.41	128.72	129.76	4,699,102	-0.02(-0.01%)
Sep 23, 2021	129.64	131.00	129.12	129.78	6,106,163	+0.86(+0.67%)
Sep 22, 2021	128.51	129.39	127.92	128.92	5,326,337	+1.22(+0.96%)
Sep 21, 2021	129.48	129.79	127.24	127.70	6,369,600	-1.00(-0.78%)
Sep 20, 2021	127.43	129.03	126.59	128.70	9,950,924	-0.79(-0.61%)
Sep 17, 2021	133.57	133.76	129.05	129.49	15,012,077	-4.65(-3.47%)
Sep 16, 2021	133.10	134.69	133.10	134.15	6,932,210	+0.16(+0.12%)
Sep 15, 2021	136.47	136.64	133.29	133.99	11,645,416	-2.81(-2.05%)
Sep 14, 2021	140.03	140.36	136.30	136.80	6,646,092	-2.20(-1.58%)
Sep 13, 2021	139.59	140.28	137.66	139.00	4,448,139	+0.71(+0.51%)
Sep 10, 2021	138.73	141.51	138.16	138.29	6,469,617	+1.07(+0.78%)
Sep 09, 2021	138.09	139.13	137.10	137.23	6,386,241	-0.92(-0.67%)
Sep 08, 2021	138.95	139.20	137.14	138.15	6,170,510	-1.18(-0.85%)
Sep 07, 2021	140.23	140.31	138.72	139.33	6,563,319	-0.85(-0.61%)
Sep 03, 2021	140.66	141.50	139.80	140.18	5,681,264	-0.47(-0.34%)
Sep 02, 2021	142.19	142.37	140.07	140.66	6,197,482	-1.29(-0.91%)
Sep 01, 2021	142.32	143.55	141.72	141.95	6,655,679	+0.43(+0.30%)
Aug 31, 2021	141.63	142.33	139.47	141.52	8,104,181	+0.72(+0.51%)
Aug 30, 2021	140.46	142.65	140.43	140.80	5,468,701	+1.05(+0.75%)
Aug 27, 2021	137.19	139.84	136.92	139.75	6,503,714	+2.38(+1.73%)
Aug 26, 2021	138.14	138.69	136.63	137.36	7,072,647	-1.44(-1.04%)
Aug 25, 2021	139.37	140.31	138.41	138.80	5,930,166	-0.57(-0.41%)
Aug 24, 2021	139.50	140.46	138.78	139.37	7,323,105	+0.32(+0.23%)
Aug 23, 2021	137.62	139.51	137.33	139.05	7,189,659	+1.97(+1.44%)
Aug 20, 2021	135.66	137.25	135.36	137.08	6,365,303	+1.43(+1.05%)
Aug 19, 2021	135.69	136.47	134.06	135.66	8,975,219	-1.51(-1.10%)
Aug 18, 2021	138.77	139.56	136.98	137.17	6,782,894	-2.15(-1.54%)
Aug 17, 2021	141.77	141.82	138.51	139.32	7,521,692	-3.59(-2.51%)
Aug 16, 2021	143.17	143.83	141.55	142.91	4,571,994	-0.49(-0.34%)
Aug 13, 2021	141.82	144.05	141.79	143.40	5,974,579	+1.44(+1.01%)
Aug 12, 2021	142.55	142.78	141.23	141.97	5,988,952	+0.45(+0.32%)
Aug 11, 2021	140.91	141.62	139.31	141.51	6,442,621	+0.74(+0.53%)
Aug 10, 2021	142.13	142.30	137.38	140.77	4,349,183	-0.97(-0.69%)
Aug 09, 2021	141.62	142.51	140.61	141.74	5,147,660	+0.62(+0.44%)
Aug 06, 2021	140.98	143.01	140.78	141.12	5,942,667	-0.53(-0.37%)
Aug 05, 2021	142.05	142.27	139.47	141.66	7,430,284	-1.34(-0.94%)
Aug 04, 2021	142.80	143.91	142.14	143.00	5,758,726	+0.26(+0.18%)
Aug 03, 2021	143.66	144.31	141.40	142.74	6,448,896	-0.88(-0.61%)
Aug 02, 2021	144.71	146.91	142.99	143.61	11,215,201	-0.91(-0.63%)
Jul 30, 2021	143.94	145.11	143.13	144.52	8,711,782	-1.14(-0.78%)
Jul 29, 2021	141.34	146.18	141.25	145.66	20,146,164	+8.24(+6.00%)
Jul 28, 2021	136.29	137.87	135.20	137.42	9,660,739	+1.46(+1.07%)
Jul 27, 2021	137.47	137.96	133.34	135.96	7,849,581	-2.48(-1.79%)
Jul 26, 2021	138.88	139.29	137.23	138.44	6,481,811	-1.33(-0.95%)
Jul 23, 2021	138.40	139.88	137.03	139.78	6,540,863	+2.35(+1.71%)
Jul 22, 2021	137.00	137.82	136.51	137.42	4,003,444	+0.26(+0.19%)
Jul 21, 2021	134.73	137.21	134.73	137.16	6,437,944	+2.53(+1.88%)
Jul 20, 2021	134.12	135.47	132.37	134.63	6,237,872	+0.73(+0.55%)
Jul 19, 2021	133.14	134.00	131.99	133.90	9,710,984	-0.89(-0.66%)
Jul 16, 2021	136.87	137.49	134.61	134.79	6,130,359	-1.69(-1.24%)
Jul 15, 2021	139.04	139.06	135.76	136.47	6,909,018	-2.21(-1.59%)
Jul 14, 2021	138.44	141.18	137.48	138.69	11,717,901	+2.48(+1.82%)
Jul 13, 2021	137.42	140.20	135.47	136.21	5,883,643	-1.24(-0.91%)
Jul 12, 2021	136.42	137.98	136.22	137.45	7,034,040	+1.00(+0.74%)
Jul 09, 2021	133.03	136.74	132.95	136.45	7,625,517	+3.03(+2.27%)
Jul 08, 2021	132.87	133.98	130.82	133.42	7,774,680	-1.62(-1.20%)
Jul 07, 2021	137.23	137.34	134.16	135.04	5,218,379	-1.18(-0.86%)
Jul 06, 2021	137.96	138.13	134.76	136.22	7,353,379	-1.34(-0.97%)
Jul 02, 2021	136.99	137.65	136.27	137.56	5,596,953	+1.72(+1.26%)

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.