Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	111.58	111.79	109.54	109.54	854,269	-1.94(-1.74%)
Sep 29, 2021	109.65	112.51	109.60	111.49	992,647	+1.86(+1.70%)
Sep 28, 2021	109.72	110.48	108.83	109.63	1,500,686	+0.17(+0.16%)
Sep 27, 2021	108.84	110.58	108.69	109.45	545,567	+0.75(+0.69%)
Sep 24, 2021	109.31	109.86	108.69	108.70	610,845	-0.60(-0.55%)
Sep 23, 2021	110.38	110.64	109.26	109.31	820,836	-0.73(-0.66%)
Sep 22, 2021	110.65	111.14	109.49	110.04	789,131	+0.08(+0.07%)
Sep 21, 2021	111.74	111.76	109.70	109.95	789,095	-1.63(-1.46%)
Sep 20, 2021	111.57	112.82	110.89	111.59	1,059,734	-0.67(-0.59%)
Sep 17, 2021	111.33	112.98	111.12	112.25	1,949,711	+0.28(+0.25%)
Sep 16, 2021	111.44	112.45	110.66	111.97	872,291	+0.80(+0.72%)
Sep 15, 2021	111.79	112.05	110.89	111.17	949,737	-0.59(-0.53%)
Sep 14, 2021	112.23	112.56	110.89	111.76	919,657	-0.24(-0.21%)
Sep 13, 2021	110.96	112.98	110.88	112.00	1,269,373	+1.52(+1.37%)
Sep 10, 2021	110.04	111.04	109.64	110.48	755,269	+0.26(+0.23%)
Sep 09, 2021	110.95	111.00	109.91	110.23	683,613	-0.99(-0.89%)
Sep 08, 2021	109.35	111.51	108.98	111.21	1,070,691	+2.03(+1.86%)
Sep 07, 2021	109.88	109.88	108.19	109.19	1,343,591	-0.88(-0.80%)
Sep 03, 2021	111.27	111.27	109.82	110.07	807,571	-1.26(-1.13%)
Sep 02, 2021	111.66	112.65	110.85	111.33	843,424	-0.33(-0.29%)
Sep 01, 2021	113.17	113.17	110.52	111.66	1,368,630	-1.20(-1.07%)
Aug 31, 2021	111.59	113.08	111.18	112.87	1,257,227	+1.27(+1.14%)
Aug 30, 2021	112.45	113.69	111.42	111.60	1,025,413	-1.18(-1.04%)
Aug 27, 2021	112.03	113.28	111.28	112.78	1,300,988	-0.32(-0.28%)
Aug 26, 2021	112.25	115.66	111.00	113.09	2,182,624	-3.07(-2.64%)
Aug 25, 2021	115.74	116.71	115.20	116.16	1,439,563	+0.06(+0.06%)
Aug 24, 2021	118.64	119.06	115.55	116.10	1,070,981	-2.64(-2.22%)
Aug 23, 2021	119.55	119.55	118.60	118.73	673,491	-1.08(-0.90%)
Aug 20, 2021	120.64	121.73	119.70	119.81	826,401	-1.00(-0.83%)
Aug 19, 2021	120.02	121.84	119.97	120.81	669,770	+0.63(+0.52%)
Aug 18, 2021	123.43	123.43	120.08	120.19	630,734	-3.58(-2.89%)
Aug 17, 2021	122.28	124.23	121.18	123.76	770,599	+1.83(+1.50%)
Aug 16, 2021	121.28	122.28	120.81	121.93	736,524	+0.84(+0.69%)
Aug 13, 2021	119.71	121.69	119.60	121.09	562,989	+1.61(+1.34%)
Aug 12, 2021	119.29	119.71	118.72	119.48	725,548	+0.57(+0.48%)
Aug 11, 2021	118.12	119.53	117.77	118.92	545,370	+1.17(+0.99%)
Aug 10, 2021	116.72	117.91	116.34	117.75	495,064	+0.90(+0.77%)
Aug 09, 2021	116.07	116.91	115.77	116.85	628,106	+1.01(+0.87%)
Aug 06, 2021	116.61	117.03	115.79	115.85	761,136	-0.47(-0.40%)
Aug 05, 2021	117.14	117.25	116.07	116.32	467,837	-0.37(-0.32%)
Aug 04, 2021	120.27	120.65	116.59	116.69	773,739	-3.61(-3.00%)
Aug 03, 2021	119.26	121.33	119.03	120.29	981,993	+1.38(+1.16%)
Aug 02, 2021	118.76	119.20	117.86	118.92	591,558	+0.16(+0.14%)
Jul 30, 2021	118.54	119.57	118.43	118.75	1,367,218	-0.25(-0.21%)
Jul 29, 2021	119.04	119.85	118.66	119.01	829,749	+0.57(+0.48%)
Jul 28, 2021	119.23	119.29	117.39	118.44	866,686	-1.12(-0.94%)
Jul 27, 2021	118.35	120.66	118.09	119.56	620,472	+1.19(+1.00%)
Jul 26, 2021	118.20	118.92	117.75	118.37	577,770	+0.17(+0.15%)
Jul 23, 2021	117.37	118.50	116.99	118.20	561,369	+1.15(+0.98%)
Jul 22, 2021	117.25	117.25	115.20	117.05	1,725,020	-0.28(-0.24%)
Jul 21, 2021	119.99	120.29	117.24	117.33	1,231,762	-2.69(-2.24%)
Jul 20, 2021	122.12	123.50	119.93	120.02	1,117,247	-1.34(-1.10%)
Jul 19, 2021	120.32	122.70	119.75	121.36	1,083,158	+0.81(+0.67%)
Jul 16, 2021	119.89	120.81	119.58	120.56	658,452	+0.98(+0.82%)
Jul 15, 2021	118.10	119.89	117.80	119.58	768,148	+1.57(+1.33%)
Jul 14, 2021	117.09	118.57	117.09	118.01	689,072	+0.50(+0.42%)
Jul 13, 2021	118.10	118.74	117.04	117.51	614,455	-0.60(-0.51%)
Jul 12, 2021	117.87	118.50	117.34	118.11	694,625	-0.41(-0.34%)
Jul 09, 2021	118.26	119.02	117.69	118.52	645,319	+1.20(+1.02%)
Jul 08, 2021	116.60	118.17	116.29	117.32	708,678	+0.44(+0.38%)
Jul 07, 2021	116.39	117.56	116.29	116.88	637,465	+0.42(+0.36%)
Jul 06, 2021	117.07	117.50	115.29	116.46	606,121	-1.01(-0.86%)
Jul 02, 2021	118.27	118.64	117.20	117.47	503,658	-0.33(-0.28%)

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.