Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	83.87	85.82	83.69	84.82	2,856,857	+2.01(+2.43%)
Oct 28, 2021	81.63	83.24	81.40	82.81	2,386,752	+1.17(+1.44%)
Oct 27, 2021	82.31	82.64	81.34	81.63	1,157,984	-0.50(-0.61%)
Oct 26, 2021	81.28	82.30		82.14	783,584	+0.82(+1.00%)
Oct 25, 2021	81.78	81.80	80.29	81.32	1,370,900	-0.89(-1.09%)
Oct 22, 2021	81.46	82.44	81.44	82.21	939,059	+0.85(+1.05%)
Oct 21, 2021	81.77	81.94	81.19	81.36	945,652	+0.19(+0.24%)
Oct 20, 2021	81.10	82.32	80.86	81.16	1,334,313	+0.26(+0.32%)
Oct 19, 2021	80.19	80.92	78.91	80.90	1,672,134	+0.40(+0.49%)
Oct 18, 2021	80.83	81.07	80.35	80.50	1,283,771	-0.51(-0.64%)
Oct 15, 2021	81.08	81.52	80.52	81.02	871,565	+0.08(+0.10%)
Oct 14, 2021	80.91	81.19	80.66	80.94	641,880	+0.24(+0.30%)
Oct 13, 2021	80.05	80.75	79.88	80.70	868,106	+0.54(+0.68%)
Oct 12, 2021	80.31	81.09	79.90	80.16	827,498	-0.43(-0.53%)
Oct 11, 2021	80.72	80.93	80.30	80.58	585,640	-0.15(-0.18%)
Oct 08, 2021	80.53	80.99	80.18	80.73	888,716	+0.16(+0.20%)
Oct 07, 2021	80.49	81.27	80.49	80.56	1,058,202	+0.24(+0.30%)
Oct 06, 2021	78.76	80.48	78.41	80.32	1,203,709	+1.49(+1.88%)
Oct 05, 2021	79.26	79.53	78.71	78.83	1,154,620	-0.51(-0.65%)
Oct 04, 2021	80.03	80.68	79.16	79.35	1,470,937	-0.50(-0.62%)
Oct 01, 2021	80.28	80.59	79.07	79.84	1,202,797	-0.32(-0.40%)
Sep 30, 2021	81.74	81.87	80.17	80.16	1,229,706	-1.64(-2.01%)
Sep 29, 2021	80.73	82.19	80.73	81.81	1,049,554	+0.93(+1.15%)
Sep 28, 2021	80.05	81.14	79.63	80.87	1,671,873	+0.72(+0.90%)
Sep 27, 2021	80.32	80.65	79.93	80.16	1,075,815	-0.41(-0.51%)
Sep 24, 2021	80.91	81.16	80.16	80.56	1,143,383	-0.28(-0.35%)
Sep 23, 2021	80.49	81.11	80.31	80.84	967,985	+0.06(+0.07%)
Sep 22, 2021	82.12	82.15	80.61	80.79	1,027,307	-0.88(-1.08%)
Sep 21, 2021	81.42	82.21	81.28	81.67	1,991,901	+0.41(+0.50%)
Sep 20, 2021	81.11	81.52	80.54	81.26	1,966,985	+0.11(+0.13%)
Sep 17, 2021	80.78	81.53	80.78	81.16	2,455,714	+0.10(+0.12%)
Sep 16, 2021	81.07	81.30	80.17	81.06	869,803	-0.16(-0.19%)
Sep 15, 2021	81.31	81.50	80.85	81.21	1,297,652	-0.06(-0.07%)
Sep 14, 2021	81.18	81.34	80.51	81.27	1,526,087	+0.36(+0.44%)
Sep 13, 2021	80.27	81.79	80.27	80.91	998,909	+0.61(+0.76%)
Sep 10, 2021	80.90	80.96	80.01	80.30	1,926,735	-0.73(-0.90%)
Sep 09, 2021	82.22	82.23	80.53	81.03	2,800,259	-1.11(-1.35%)
Sep 08, 2021	81.69	83.69	81.59	82.14	1,655,801	+0.59(+0.73%)
Sep 07, 2021	81.99	82.14	80.88	81.54	1,132,198	-0.39(-0.47%)
Sep 03, 2021	81.68	82.30	81.41	81.93	644,541	+0.08(+0.09%)
Sep 02, 2021	81.98	82.35	81.55	81.85	883,074	-0.02(-0.02%)
Sep 01, 2021	81.50	82.02	81.40	81.87	888,431	+0.65(+0.80%)
Aug 31, 2021	81.22	81.47	80.77	81.22	1,364,715	+0.10(+0.12%)
Aug 30, 2021	80.31	81.19	80.27	81.13	722,768	+0.83(+1.03%)
Aug 27, 2021	80.00	80.56	79.62	80.30	952,803	+0.32(+0.40%)
Aug 26, 2021	79.99	80.34	79.49	79.98	946,166	+0.02(+0.02%)
Aug 25, 2021	80.67	80.67	79.87	79.96	983,398	-0.76(-0.94%)
Aug 24, 2021	82.18	82.18	80.71	80.72	973,073	-1.73(-2.10%)
Aug 23, 2021	83.59	83.59	82.43	82.45	922,199	-1.07(-1.28%)
Aug 20, 2021	83.83	84.45	83.40	83.51	896,078	-0.36(-0.43%)
Aug 19, 2021	82.50	84.10	82.29	83.87	728,686	+1.59(+1.94%)
Aug 18, 2021	83.52	84.17	82.22	82.28	1,035,543	-1.79(-2.12%)
Aug 17, 2021	83.70	84.32	83.46	84.07	899,294	+0.37(+0.44%)
Aug 16, 2021	82.88	83.85	82.81	83.70	910,762	+1.08(+1.30%)
Aug 13, 2021	81.89	82.78	81.69	82.62	807,680	+1.00(+1.23%)
Aug 12, 2021	82.03	82.05	81.36	81.62	608,639	+0.07(+0.08%)
Aug 11, 2021	81.69	82.04	81.44	81.55	683,939	+0.12(+0.14%)
Aug 10, 2021	81.40	81.67	80.64	81.43	1,000,942	+0.00(+0.00%)
Aug 09, 2021	81.31	81.58	80.72	81.43	749,957	+0.60(+0.74%)
Aug 06, 2021	81.30	81.61	80.31	80.83	1,272,758	-0.23(-0.29%)
Aug 05, 2021	81.67	81.77	80.61	81.07	1,165,912	-0.02(-0.02%)
Aug 04, 2021	82.00	82.52	80.25	81.09	1,572,762	-1.33(-1.61%)
Aug 03, 2021	82.34	83.21	81.76	82.41	1,837,405	-0.45(-0.54%)

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.