Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	111.58	111.80	109.55	109.55	854,224	-1.94(-1.74%)
Sep 29, 2021	109.66	112.52	109.60	111.49	992,595	+1.86(+1.70%)
Sep 28, 2021	109.72	110.49	108.84	109.63	1,500,607	+0.17(+0.16%)
Sep 27, 2021	108.85	110.58	108.69	109.46	545,539	+0.75(+0.69%)
Sep 24, 2021	109.31	109.87	108.69	108.71	610,813	-0.60(-0.55%)
Sep 23, 2021	110.39	110.64	109.27	109.31	820,793	-0.73(-0.66%)
Sep 22, 2021	110.65	111.15	109.50	110.04	789,090	+0.08(+0.08%)
Sep 21, 2021	111.75	111.77	109.70	109.96	789,054	-1.63(-1.46%)
Sep 20, 2021	111.58	112.83	110.90	111.59	1,059,678	-0.67(-0.59%)
Sep 17, 2021	111.34	112.98	111.13	112.26	1,949,609	+0.28(+0.25%)
Sep 16, 2021	111.45	112.46	110.66	111.98	872,246	+0.80(+0.72%)
Sep 15, 2021	111.80	112.05	110.90	111.17	949,687	-0.59(-0.53%)
Sep 14, 2021	112.23	112.57	110.90	111.77	919,609	-0.24(-0.21%)
Sep 13, 2021	110.96	112.99	110.88	112.00	1,269,306	+1.52(+1.37%)
Sep 10, 2021	110.04	111.05	109.64	110.49	755,229	+0.26(+0.23%)
Sep 09, 2021	110.95	111.00	109.92	110.23	683,577	-0.99(-0.89%)
Sep 08, 2021	109.36	111.51	108.98	111.22	1,070,635	+2.03(+1.86%)
Sep 07, 2021	109.89	109.89	108.20	109.19	1,343,520	-0.88(-0.80%)
Sep 03, 2021	111.28	111.28	109.82	110.08	807,529	-1.26(-1.13%)
Sep 02, 2021	111.67	112.65	110.86	111.34	843,380	-0.33(-0.29%)
Sep 01, 2021	113.17	113.17	110.53	111.67	1,368,558	-1.20(-1.07%)
Aug 31, 2021	111.59	113.09	111.18	112.87	1,257,161	+1.27(+1.14%)
Aug 30, 2021	112.46	113.69	111.43	111.60	1,025,359	-1.18(-1.04%)
Aug 27, 2021	112.03	113.28	111.28	112.78	1,300,920	-0.32(-0.28%)
Aug 26, 2021	112.26	115.67	111.00	113.10	2,182,510	-3.07(-2.64%)
Aug 25, 2021	115.75	116.72	115.21	116.17	1,439,488	+0.06(+0.06%)
Aug 24, 2021	118.65	119.07	115.56	116.10	1,070,925	-2.64(-2.22%)
Aug 23, 2021	119.55	119.55	118.60	118.74	673,455	-1.08(-0.90%)
Aug 20, 2021	120.65	121.73	119.71	119.82	826,358	-1.00(-0.83%)
Aug 19, 2021	120.03	121.84	119.98	120.82	669,735	+0.63(+0.52%)
Aug 18, 2021	123.44	123.44	120.09	120.19	630,701	-3.58(-2.89%)
Aug 17, 2021	122.29	124.23	121.19	123.77	770,559	+1.83(+1.50%)
Aug 16, 2021	121.29	122.29	120.82	121.94	736,486	+0.84(+0.69%)
Aug 13, 2021	119.72	121.70	119.61	121.09	562,960	+1.61(+1.34%)
Aug 12, 2021	119.30	119.72	118.72	119.49	725,509	+0.57(+0.48%)
Aug 11, 2021	118.13	119.54	117.77	118.92	545,341	+1.17(+0.99%)
Aug 10, 2021	116.72	117.92	116.35	117.75	495,038	+0.90(+0.77%)
Aug 09, 2021	116.08	116.91	115.77	116.86	628,073	+1.01(+0.87%)
Aug 06, 2021	116.61	117.04	115.80	115.85	761,096	-0.47(-0.40%)
Aug 05, 2021	117.15	117.26	116.08	116.32	467,813	-0.37(-0.32%)
Aug 04, 2021	120.27	120.65	116.60	116.69	773,699	-3.61(-3.00%)
Aug 03, 2021	119.27	121.34	119.04	120.30	981,941	+1.38(+1.16%)
Aug 02, 2021	118.77	119.20	117.87	118.92	591,527	+0.16(+0.14%)
Jul 30, 2021	118.54	119.58	118.43	118.76	1,367,146	-0.25(-0.21%)
Jul 29, 2021	119.05	119.86	118.67	119.01	829,705	+0.57(+0.48%)
Jul 28, 2021	119.24	119.29	117.39	118.44	866,641	-1.12(-0.94%)
Jul 27, 2021	118.35	120.66	118.10	119.57	620,439	+1.19(+1.00%)
Jul 26, 2021	118.21	118.92	117.75	118.38	577,739	+0.17(+0.15%)
Jul 23, 2021	117.37	118.51	116.99	118.21	561,339	+1.15(+0.98%)
Jul 22, 2021	117.26	117.26	115.21	117.06	1,724,930	-0.28(-0.24%)
Jul 21, 2021	119.99	120.30	117.25	117.34	1,231,697	-2.69(-2.24%)
Jul 20, 2021	122.13	123.51	119.94	120.03	1,117,188	-1.34(-1.10%)
Jul 19, 2021	120.33	122.71	119.76	121.37	1,083,101	+0.81(+0.67%)
Jul 16, 2021	119.89	120.82	119.58	120.56	658,418	+0.98(+0.82%)
Jul 15, 2021	118.11	119.89	117.81	119.58	768,108	+1.57(+1.33%)
Jul 14, 2021	117.09	118.58	117.09	118.02	689,036	+0.50(+0.42%)
Jul 13, 2021	118.11	118.74	117.05	117.52	614,423	-0.60(-0.51%)
Jul 12, 2021	117.87	118.51	117.35	118.12	694,589	-0.41(-0.34%)
Jul 09, 2021	118.26	119.02	117.70	118.52	645,285	+1.20(+1.02%)
Jul 08, 2021	116.60	118.17	116.30	117.33	708,641	+0.44(+0.38%)
Jul 07, 2021	116.40	117.56	116.30	116.89	637,432	+0.42(+0.36%)
Jul 06, 2021	117.08	117.51	115.30	116.47	606,090	-1.01(-0.86%)
Jul 02, 2021	118.28	118.65	117.21	117.47	503,632	-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.