Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	126.99	127.77	126.60	127.16	5,527,146	-0.62(-0.49%)
Oct 28, 2021	126.16	127.92		127.78	5,248,045	+2.38(+1.90%)
Oct 27, 2021	126.11	126.51	124.74	125.40	5,324,064	-0.71(-0.56%)
Oct 26, 2021	127.03			126.11	6,070,904	+0.01(+0.01%)
Oct 25, 2021	125.99	127.28	125.50	126.10	5,101,078	+0.30(+0.24%)
Oct 22, 2021	127.03		125.62	125.80	5,457,361	-1.37(-1.07%)
Oct 21, 2021	126.17	127.37	125.59	127.17	4,788,965	+0.85(+0.67%)
Oct 20, 2021	126.64	127.13	125.46	126.32	5,024,752	-0.33(-0.26%)
Oct 19, 2021	125.23	126.93	124.56	126.64	7,664,937	+2.28(+1.83%)
Oct 18, 2021	123.60	124.51	122.57	124.37	5,534,177	-0.08(-0.06%)
Oct 15, 2021	123.32	124.71	122.99	124.44	7,961,559	+1.46(+1.19%)
Oct 14, 2021	120.58	123.58	120.42	122.98	11,130,308	+3.47(+2.90%)
Oct 13, 2021	119.67	120.74	118.06	119.51	12,948,909	+2.00(+1.70%)
Oct 12, 2021	119.84	119.92	116.77	117.52	10,972,924	-1.90(-1.59%)
Oct 11, 2021	120.49	121.61	119.36	119.42	6,576,696	-1.54(-1.27%)
Oct 08, 2021	122.91	122.91	120.63	120.96	7,240,538	-1.23(-1.01%)
Oct 07, 2021	123.55	124.94	121.95	122.19	8,379,637	-0.21(-0.17%)
Oct 06, 2021	120.96	122.60	120.50	122.40	8,904,973	+0.51(+0.42%)
Oct 05, 2021	120.56	123.08	120.14	121.89	9,670,263	+0.81(+0.67%)
Oct 04, 2021	123.22	124.05	120.36	121.08	8,861,432	-1.94(-1.58%)
Oct 01, 2021	124.06	124.27	120.88	123.02	7,181,112	-0.26(-0.21%)
Sep 30, 2021	124.59	125.29	123.01	123.28	7,302,881	-0.29(-0.23%)
Sep 29, 2021	124.82	125.64	123.20	123.57	7,361,412	-0.59(-0.48%)
Sep 28, 2021	125.93	126.87	123.97	124.16	9,257,981	-3.42(-2.68%)
Sep 27, 2021	126.58	128.12	126.19	127.58	4,518,867	-0.38(-0.30%)
Sep 24, 2021	127.23	128.60	126.93	127.96	4,765,240	-0.02(-0.01%)
Sep 23, 2021	127.84	129.19	127.33	127.98	6,192,104	+0.85(+0.67%)
Sep 22, 2021	126.73	127.59	126.15	127.13	5,401,302	+1.20(+0.96%)
Sep 21, 2021	127.69	127.99	125.48	125.93	6,459,249	-0.98(-0.78%)
Sep 20, 2021	125.66	127.24	124.84	126.91	10,090,978	-0.78(-0.61%)
Sep 17, 2021	131.72	131.90	127.26	127.69	15,223,364	-4.59(-3.47%)
Sep 16, 2021	131.25	132.82	131.25	132.28	7,029,777	+0.15(+0.12%)
Sep 15, 2021	134.58	134.74	131.44	132.13	11,809,320	-2.77(-2.05%)
Sep 14, 2021	138.09	138.41	134.41	134.90	6,739,632	-2.17(-1.58%)
Sep 13, 2021	137.66	138.33	135.75	137.07	4,510,745	+0.70(+0.51%)
Sep 10, 2021	136.80	139.55	136.24	136.37	6,560,674	+1.05(+0.78%)
Sep 09, 2021	136.17	137.20	135.20	135.32	6,476,124	-0.91(-0.67%)
Sep 08, 2021	137.02	137.27	135.24	136.23	6,257,357	-1.17(-0.85%)
Sep 07, 2021	138.28	138.36	136.79	137.40	6,655,695	-0.84(-0.61%)
Sep 03, 2021	138.71	139.54	137.85	138.24	5,761,225	-0.47(-0.34%)
Sep 02, 2021	140.22	140.40	138.12	138.71	6,284,709	-1.27(-0.91%)
Sep 01, 2021	140.35	141.55	139.76	139.98	6,749,354	+0.42(+0.30%)
Aug 31, 2021	139.66	140.36	137.53	139.56	8,218,244	+0.71(+0.51%)
Aug 30, 2021	138.51	140.67	138.48	138.84	5,545,670	+1.04(+0.75%)
Aug 27, 2021	135.28	137.90	135.02	137.81	6,595,250	+2.35(+1.73%)
Aug 26, 2021	136.23	136.77	134.73	135.46	7,172,191	-1.42(-1.04%)
Aug 25, 2021	137.44	138.36	136.49	136.87	6,013,630	-0.56(-0.41%)
Aug 24, 2021	137.56	138.51	136.85	137.44	7,426,175	+0.31(+0.23%)
Aug 23, 2021	135.71	137.58	135.43	137.12	7,290,850	+1.94(+1.44%)
Aug 20, 2021	133.77	135.34	133.48	135.18	6,454,892	+1.41(+1.05%)
Aug 19, 2021	133.81	134.57	132.20	133.77	9,101,541	-1.49(-1.10%)
Aug 18, 2021	136.84	137.62	135.08	135.27	6,878,361	-2.12(-1.54%)
Aug 17, 2021	139.80	139.85	136.59	137.39	7,627,557	-3.54(-2.51%)
Aug 16, 2021	141.18	141.83	139.59	140.93	4,636,343	-0.49(-0.34%)
Aug 13, 2021	139.85	142.05	139.82	141.41	6,058,668	+1.42(+1.01%)
Aug 12, 2021	140.57	140.80	139.27	139.99	6,073,244	+0.45(+0.32%)
Aug 11, 2021	138.96	139.65	137.38	139.55	6,533,298	+0.73(+0.53%)
Aug 10, 2021	140.16	140.33	135.47	138.81	4,410,396	-0.96(-0.69%)
Aug 09, 2021	139.65	140.53	138.66	139.78	5,220,111	+0.61(+0.44%)
Aug 06, 2021	139.02	141.02	138.82	139.17	6,026,308	-0.52(-0.37%)
Aug 05, 2021	140.08	140.30	137.54	139.69	7,534,862	-1.32(-0.94%)
Aug 04, 2021	140.82	141.92	140.17	141.01	5,839,777	+0.26(+0.18%)
Aug 03, 2021	141.67	142.31	139.43	140.75	6,539,661	-0.87(-0.61%)

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.