Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	141.29	142.00	138.95	139.08	90,518,744	-1.40(-0.99%)
Sep 29, 2021	140.12	142.07	139.69	140.48	75,797,120	+0.90(+0.65%)
Sep 28, 2021	140.89	142.37	139.36	139.57	110,734,272	-3.40(-2.38%)
Sep 27, 2021	143.07	143.56	141.45	142.98	75,356,040	-1.52(-1.05%)
Sep 24, 2021	143.26	145.04	143.16	144.50	54,373,488	+0.09(+0.06%)
Sep 23, 2021	144.23	144.66	143.24	144.41	65,863,112	+0.96(+0.67%)
Sep 22, 2021	142.07	144.02	141.33	143.45	77,627,440	+2.38(+1.69%)
Sep 21, 2021	141.56	142.22	140.46	141.07	77,066,088	+0.48(+0.34%)
Sep 20, 2021	141.43	142.45	138.94	140.59	125,435,064	-3.07(-2.14%)
Sep 17, 2021	146.37	146.37	143.36	143.65	132,043,808	-2.69(-1.83%)
Sep 16, 2021	146.00	146.52	144.80	146.34	69,136,056	-0.28(-0.19%)
Sep 15, 2021	146.11	146.98	143.96	146.62	84,646,912	+0.94(+0.65%)
Sep 14, 2021	147.87	148.58	144.49	145.68	111,698,432	-1.41(-0.96%)
Sep 13, 2021	148.15	148.91	146.30	147.09	104,051,592	+0.54(+0.37%)
Sep 10, 2021	152.45	152.92	146.25	146.55	143,357,760	-5.02(-3.31%)
Sep 09, 2021	152.93	153.54	151.41	151.56	58,229,180	-0.99(-0.65%)
Sep 08, 2021	154.39	154.45	151.44	152.56	75,620,600	-1.55(-1.01%)
Sep 07, 2021	152.42	154.67	151.85	154.11	83,611,200	+2.35(+1.55%)
Sep 03, 2021	151.23	152.08	150.57	151.76	58,835,180	+0.64(+0.42%)
Sep 02, 2021	151.34	152.17	149.89	151.12	72,410,936	+1.12(+0.75%)
Sep 01, 2021	150.31	152.43	149.83	150.00	81,612,192	+0.67(+0.45%)
Aug 31, 2021	150.15	150.28	148.80	149.33	87,850,504	-1.27(-0.84%)
Aug 30, 2021	146.55	150.96	146.16	150.60	92,550,376	+4.45(+3.04%)
Aug 27, 2021	145.05	146.30	144.41	146.15	56,736,936	+1.04(+0.72%)
Aug 26, 2021	145.91	146.66	145.08	145.11	49,389,516	-0.81(-0.55%)
Aug 25, 2021	147.34	147.84	145.37	145.92	59,959,688	-1.24(-0.84%)
Aug 24, 2021	146.99	148.38	146.69	147.16	49,388,400	-0.09(-0.06%)
Aug 23, 2021	145.87	147.72	145.45	147.24	61,085,380	+1.50(+1.03%)
Aug 20, 2021	145.01	146.05	144.36	145.75	61,614,768	+1.47(+1.02%)
Aug 19, 2021	142.64	145.56	142.12	144.28	88,365,576	+0.33(+0.23%)
Aug 18, 2021	147.33	148.24	143.74	143.95	87,697,984	-3.77(-2.55%)
Aug 17, 2021	147.75	149.18	146.63	147.72	93,737,872	-0.91(-0.62%)
Aug 16, 2021	146.09	148.70	144.07	148.63	105,171,856	+1.99(+1.35%)
Aug 13, 2021	146.52	146.98	145.83	146.64	60,369,388	+0.21(+0.14%)
Aug 12, 2021	143.78	146.59	143.45	146.44	74,967,968	+2.98(+2.08%)
Aug 11, 2021	143.64	144.30	143.13	143.46	49,339,640	+0.25(+0.17%)
Aug 10, 2021	144.03	145.28	142.91	143.21	70,147,096	-0.47(-0.33%)
Aug 09, 2021	143.79	144.28	143.12	143.68	49,711,620	-0.05(-0.03%)
Aug 06, 2021	143.94	144.69	143.23	143.73	55,033,300	-0.69(-0.48%)
Aug 05, 2021	144.34	145.19	143.59	144.42	47,213,556	+0.12(+0.08%)
Aug 04, 2021	144.63	145.14	143.66	144.30	57,369,708	-0.41(-0.29%)
Aug 03, 2021	143.19	145.39	142.57	144.72	65,904,140	+1.81(+1.26%)
Aug 02, 2021	143.73	144.31	142.64	142.91	64,035,008	-0.33(-0.23%)
Jul 30, 2021	141.79	143.70	141.52	143.24	71,727,640	+0.22(+0.15%)
Jul 29, 2021	142.08	143.92	141.99	143.03	57,633,888	+0.65(+0.46%)
Jul 28, 2021	142.21	144.33	139.98	142.38	121,062,864	-1.76(-1.22%)
Jul 27, 2021	146.44	146.53	142.94	144.14	106,289,728	-2.18(-1.49%)
Jul 26, 2021	145.61	147.14	145.05	146.32	73,688,192	+0.42(+0.29%)
Jul 23, 2021	144.90	146.05	144.28	145.89	72,752,840	+1.73(+1.20%)
Jul 22, 2021	143.31	145.54	143.19	144.17	78,698,616	+1.38(+0.96%)
Jul 21, 2021	142.92	143.51	142.03	142.79	76,794,928	-0.74(-0.51%)
Jul 20, 2021	140.89	144.46	140.40	143.53	98,540,160	+3.63(+2.60%)
Jul 19, 2021	141.17	141.49	139.13	139.89	123,592,544	-3.87(-2.69%)
Jul 16, 2021	145.80	147.07	143.26	143.76	96,564,008	-2.05(-1.41%)
Jul 15, 2021	146.56	147.31	144.45	145.82	108,721,032	-0.66(-0.45%)
Jul 14, 2021	145.44	146.89	145.03	146.47	129,300,224	+3.45(+2.41%)
Jul 13, 2021	141.45	144.81	141.05	143.03	104,267,672	+1.12(+0.79%)
Jul 12, 2021	143.59	143.69	141.42	141.91	77,647,056	-0.60(-0.42%)
Jul 09, 2021	140.19	143.04	140.09	142.51	101,715,896	+1.84(+1.31%)
Jul 08, 2021	139.04	141.47	138.14	140.67	107,534,488	-1.31(-0.92%)
Jul 07, 2021	140.96	142.29	140.10	141.98	106,755,840	+2.50(+1.80%)
Jul 06, 2021	137.56	140.58	137.56	139.47	110,081,968	+2.02(+1.47%)
Jul 02, 2021	135.43	137.49	135.27	137.45	80,387,976	+2.64(+1.96%)

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.