Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	166.48	168.89	164.98	165.00	146,993	-2.34(-1.40%)
Oct 28, 2021	163.55	167.38	163.55	167.34	65,738	+3.65(+2.23%)
Oct 27, 2021	164.22	164.89	163.19	163.69	57,272	-0.53(-0.32%)
Oct 26, 2021	163.36	165.15		164.22	64,434	+0.84(+0.51%)
Oct 25, 2021	164.23	164.28	161.63	163.38	45,373	-0.90(-0.55%)
Oct 22, 2021	165.21	165.44	164.20	164.28	53,176	-0.21(-0.13%)
Oct 21, 2021	163.36	165.03	163.28	164.50	89,513	+1.56(+0.96%)
Oct 20, 2021	159.56	163.12	158.60	162.94	45,384	+3.90(+2.45%)
Oct 19, 2021	160.32	160.32	158.43	159.04	141,824	-0.41(-0.26%)
Oct 18, 2021	160.54	162.30	159.25	159.44	119,228	-0.95(-0.59%)
Oct 15, 2021	163.40	163.64	160.03	160.39	103,453	-0.72(-0.45%)
Oct 14, 2021	159.57	161.67	159.07	161.12	79,584	+2.80(+1.77%)
Oct 13, 2021	156.54	158.41	155.06	158.32	69,633	+1.98(+1.27%)
Oct 12, 2021	154.46	156.47	152.22	156.34	85,379	+1.96(+1.27%)
Oct 11, 2021	154.29	154.63	153.21	154.38	70,962	+0.11(+0.07%)
Oct 08, 2021	154.08	154.87	153.46	154.27	88,387	+0.37(+0.24%)
Oct 07, 2021	152.10	154.71	151.75	153.90	70,390	+2.20(+1.45%)
Oct 06, 2021	148.41	151.81	147.17	151.70	64,438	+2.64(+1.77%)
Oct 05, 2021	149.62	148.76	147.31	149.06	76,234	+0.31(+0.21%)
Oct 04, 2021	148.72	150.21	147.51	148.76	99,076	+0.38(+0.26%)
Oct 01, 2021	146.70	149.03	146.24	148.38	85,272	+2.84(+1.95%)
Sep 30, 2021	148.56	148.91	145.61	145.53	92,031	-1.63(-1.11%)
Sep 29, 2021	146.43	148.08	146.43	147.17	67,271	+1.40(+0.96%)
Sep 28, 2021	145.44	146.47	143.47	145.77	70,777	+0.11(+0.08%)
Sep 27, 2021	146.16	148.48	145.59	145.66	84,247	-0.51(-0.35%)
Sep 24, 2021	147.01	148.00	146.01	146.17	105,293	-1.19(-0.81%)
Sep 23, 2021	146.00	147.79	146.00	147.35	140,809	+1.06(+0.72%)
Sep 22, 2021	144.27	146.44	143.26	146.30	122,018	+2.79(+1.95%)
Sep 21, 2021	144.49	145.44	143.45	143.50	60,173	+0.33(+0.23%)
Sep 20, 2021	141.86	144.14	139.91	143.17	102,728	+0.16(+0.11%)
Sep 17, 2021	147.90	147.90	142.56	143.01	437,218	-3.99(-2.72%)
Sep 16, 2021	145.92	147.59	145.22	147.00	120,951	+0.59(+0.41%)
Sep 15, 2021	145.61	147.83	145.08	146.41	174,434	+0.73(+0.50%)
Sep 14, 2021	146.35	146.93	144.88	145.68	129,220	+1.51(+1.05%)
Sep 13, 2021	142.42	144.80	142.29	144.16	95,052	+2.62(+1.85%)
Sep 10, 2021	145.99	145.99	141.38	141.54	95,228	-4.41(-3.02%)
Sep 09, 2021	148.75	148.86	145.73	145.95	88,302	-2.72(-1.83%)
Sep 08, 2021	147.23	149.45	146.93	148.67	105,191	+2.25(+1.54%)
Sep 07, 2021	147.71	147.71	145.08	146.42	114,560	-1.04(-0.71%)
Sep 03, 2021	146.63	148.02	144.72	147.46	99,674	+0.08(+0.06%)
Sep 02, 2021	148.66	148.66	144.93	147.38	69,450	+0.05(+0.03%)
Sep 01, 2021	145.53	147.55	145.06	147.33	99,141	+2.32(+1.60%)
Aug 31, 2021	143.93	145.29	143.93	145.01	86,096	+1.17(+0.81%)
Aug 30, 2021	143.12	143.85	141.03	143.84	107,037	+1.23(+0.86%)
Aug 27, 2021	140.30	142.95	140.14	142.61	87,802	+3.19(+2.29%)
Aug 26, 2021	139.54	140.19	138.47	139.42	52,256	-0.18(-0.13%)
Aug 25, 2021	138.41	140.44	138.26	139.60	66,257	+0.84(+0.60%)
Aug 24, 2021	141.10	141.10	138.41	138.76	72,802	-1.80(-1.28%)
Aug 23, 2021	141.87	143.00	139.81	140.56	74,116	-1.23(-0.87%)
Aug 20, 2021	139.63	141.87	139.33	141.78	114,919	+1.46(+1.04%)
Aug 19, 2021	138.82	140.37	137.95	140.32	48,242	+0.77(+0.55%)
Aug 18, 2021	141.56	142.04	139.13	139.56	64,757	-2.10(-1.48%)
Aug 17, 2021	139.91	141.85	139.68	141.66	100,290	+0.67(+0.48%)
Aug 16, 2021	140.21	142.27	139.54	140.99	52,298	+0.34(+0.24%)
Aug 13, 2021	139.68	141.72	139.16	140.65	57,746	+0.62(+0.44%)
Aug 12, 2021	140.32	140.71	139.13	140.03	56,247	+0.59(+0.42%)
Aug 11, 2021	139.72	139.85	138.56	139.44	56,852	+0.54(+0.39%)
Aug 10, 2021	140.82	141.46	138.81	138.90	66,972	-1.36(-0.97%)
Aug 09, 2021	141.00	141.15	139.79	140.25	38,452	-0.98(-0.69%)
Aug 06, 2021	142.73	143.89	141.04	141.23	56,067	-0.78(-0.55%)
Aug 05, 2021	139.78	142.05	139.05	142.01	56,476	+2.78(+2.00%)
Aug 04, 2021	141.70	142.14	138.74	139.23	63,065	-2.82(-1.99%)
Aug 03, 2021	140.85	143.75	139.02	142.05	135,449	+1.44(+1.02%)

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.