Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	144.79	147.47		147.33	127,045,624	-2.63(-1.76%)
Oct 28, 2021	147.35			149.97	101,402,824	+3.57(+2.44%)
Oct 27, 2021	146.90	147.26	146.04	146.40	56,951,428	-0.46(-0.32%)
Oct 26, 2021	146.87			146.86	61,885,500	+0.67(+0.46%)
Oct 25, 2021	146.23			146.19	51,522,172	-0.05(-0.03%)
Oct 22, 2021	147.22		146.19	146.24	59,869,508	-0.78(-0.53%)
Oct 21, 2021	146.36	147.18	145.44	147.02	62,415,592	+0.22(+0.15%)
Oct 20, 2021	146.25	147.29	145.68	146.80	59,361,232	+0.49(+0.34%)
Oct 19, 2021	144.59	146.71	144.14	146.31	77,576,896	+2.17(+1.51%)
Oct 18, 2021	141.09	144.42	140.80	144.14	86,969,688	+1.69(+1.19%)
Oct 15, 2021	141.40	142.51	141.15	142.44	69,078,064	+1.06(+0.75%)
Oct 14, 2021	139.77	141.51	139.18	141.39	71,037,448	+2.80(+2.02%)
Oct 13, 2021	138.91	139.07	136.91	138.59	80,048,376	-0.59(-0.42%)
Oct 12, 2021	140.87	140.89	138.72	139.18	74,127,816	-1.28(-0.91%)
Oct 11, 2021	139.93	142.43	139.47	140.46	65,494,964	-0.09(-0.06%)
Oct 08, 2021	141.66	141.80	140.21	140.55	59,757,368	-0.38(-0.27%)
Oct 07, 2021	140.70	141.84	140.37	140.93	62,710,956	+1.28(+0.92%)
Oct 06, 2021	137.17	139.81	136.09	139.65	84,501,528	+0.87(+0.62%)
Oct 05, 2021	137.19	139.90	137.06	138.79	82,156,288	+1.92(+1.40%)
Oct 04, 2021	139.43	139.87	135.99	136.87	99,889,872	-3.43(-2.45%)
Oct 01, 2021	139.56	140.57	136.82	140.30	96,233,688	+1.22(+0.88%)
Sep 30, 2021	141.29	142.00	138.95	139.08	90,518,608	-1.40(-0.99%)
Sep 29, 2021	140.12	142.07	139.69	140.48	75,797,000	+0.91(+0.65%)
Sep 28, 2021	140.89	142.37	139.36	139.57	110,734,104	-3.40(-2.38%)
Sep 27, 2021	143.07	143.56	141.45	142.98	75,355,920	-1.52(-1.05%)
Sep 24, 2021	143.26	145.04	143.16	144.50	54,373,404	+0.09(+0.06%)
Sep 23, 2021	144.24	144.66	143.24	144.41	65,863,012	+0.96(+0.67%)
Sep 22, 2021	142.07	144.02	141.33	143.45	77,627,328	+2.38(+1.69%)
Sep 21, 2021	141.56	142.22	140.46	141.07	77,065,976	+0.48(+0.34%)
Sep 20, 2021	141.43	142.45	138.94	140.59	125,434,872	-3.07(-2.14%)
Sep 17, 2021	146.37	146.37	143.36	143.65	132,043,608	-2.69(-1.83%)
Sep 16, 2021	146.00	146.52	144.80	146.34	69,135,952	-0.29(-0.20%)
Sep 15, 2021	146.11	146.98	143.96	146.62	84,646,784	+0.94(+0.65%)
Sep 14, 2021	147.87	148.58	144.49	145.68	111,698,264	-1.41(-0.96%)
Sep 13, 2021	148.15	148.91	146.30	147.09	104,051,440	+0.54(+0.37%)
Sep 10, 2021	152.45	152.92	146.25	146.55	143,357,552	-5.02(-3.31%)
Sep 09, 2021	152.93	153.54	151.41	151.56	58,229,092	-0.99(-0.65%)
Sep 08, 2021	154.40	154.45	151.44	152.56	75,620,488	-1.55(-1.01%)
Sep 07, 2021	152.42	154.67	151.85	154.11	83,611,072	+2.35(+1.55%)
Sep 03, 2021	151.23	152.08	150.57	151.76	58,835,088	+0.64(+0.42%)
Sep 02, 2021	151.34	152.17	149.89	151.12	72,410,824	+1.12(+0.75%)
Sep 01, 2021	150.31	152.43	149.83	150.00	81,612,064	+0.67(+0.45%)
Aug 31, 2021	150.15	150.28	148.80	149.33	87,850,368	-1.27(-0.84%)
Aug 30, 2021	146.55	150.96	146.16	150.60	92,550,232	+4.45(+3.04%)
Aug 27, 2021	145.05	146.30	144.41	146.15	56,736,852	+1.04(+0.72%)
Aug 26, 2021	145.91	146.66	145.08	145.11	49,389,444	-0.81(-0.55%)
Aug 25, 2021	147.34	147.84	145.37	145.92	59,959,600	-1.24(-0.84%)
Aug 24, 2021	146.99	148.38	146.69	147.16	49,388,324	-0.09(-0.06%)
Aug 23, 2021	145.87	147.72	145.45	147.24	61,085,288	+1.50(+1.03%)
Aug 20, 2021	145.01	146.05	144.36	145.75	61,614,672	+1.47(+1.02%)
Aug 19, 2021	142.64	145.56	142.12	144.28	88,365,440	+0.33(+0.23%)
Aug 18, 2021	147.33	148.24	143.74	143.95	87,697,848	-3.77(-2.55%)
Aug 17, 2021	147.76	149.18	146.63	147.72	93,737,728	-0.91(-0.62%)
Aug 16, 2021	146.09	148.70	144.07	148.63	105,171,696	+1.99(+1.35%)
Aug 13, 2021	146.52	146.98	145.83	146.64	60,369,300	+0.21(+0.14%)
Aug 12, 2021	143.78	146.59	143.45	146.44	74,967,848	+2.98(+2.08%)
Aug 11, 2021	143.65	144.30	143.13	143.46	49,339,564	+0.25(+0.17%)
Aug 10, 2021	144.03	145.28	142.91	143.21	70,146,984	-0.47(-0.33%)
Aug 09, 2021	143.79	144.28	143.12	143.68	49,711,544	-0.05(-0.03%)
Aug 06, 2021	143.94	144.69	143.23	143.73	55,033,216	-0.69(-0.48%)
Aug 05, 2021	144.34	145.19	143.59	144.42	47,213,484	+0.12(+0.08%)
Aug 04, 2021	144.63	145.14	143.66	144.30	57,369,624	-0.41(-0.28%)
Aug 03, 2021	143.19	145.39	142.57	144.72	65,904,040	+1.81(+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.