Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	113.41	113.70	110.48	110.93	526,313	-2.31(-2.04%)
Oct 28, 2021	111.39	113.35	111.39	113.24	264,527	+2.39(+2.15%)
Oct 27, 2021	112.57	113.32	110.42	110.85	396,814	-2.39(-2.11%)
Oct 26, 2021	113.28	114.05		113.24	250,698	+0.32(+0.28%)
Oct 25, 2021	111.71	113.58	111.42	112.92	323,137	+1.49(+1.34%)
Oct 22, 2021	112.21	112.83	110.46	111.42	306,474	-0.68(-0.60%)
Oct 21, 2021	112.52	113.08	110.89	112.10	284,037	-0.98(-0.86%)
Oct 20, 2021	112.08	113.35	111.85	113.08	331,854	+0.64(+0.57%)
Oct 19, 2021	113.67	113.89	111.96	112.44	239,749	-0.23(-0.21%)
Oct 18, 2021	112.84	114.15	112.39	112.67	242,858	-0.91(-0.80%)
Oct 15, 2021	114.99	115.28	113.46	113.58	175,978	-0.48(-0.42%)
Oct 14, 2021	111.90	114.67	111.69	114.06	346,205	+2.73(+2.46%)
Oct 13, 2021	112.00	112.04	109.50	111.33	236,218	-0.86(-0.76%)
Oct 12, 2021	112.42	113.44	111.72	112.19	338,049	+1.29(+1.16%)
Oct 11, 2021	112.78	113.58	110.15	110.90	649,773	-1.52(-1.35%)
Oct 08, 2021	111.62	113.17	111.51	112.42	304,685	+0.35(+0.31%)
Oct 07, 2021	111.72	113.49	111.49	112.07	383,444	+1.54(+1.39%)
Oct 06, 2021	108.80	110.64	107.23	110.53	450,828	+0.07(+0.06%)
Oct 05, 2021	109.30	111.37	108.76	110.47	316,640	+1.40(+1.28%)
Oct 04, 2021	109.01	111.20	108.67	109.07	475,175	+0.65(+0.60%)
Oct 01, 2021	105.02	109.22	105.02	108.42	693,014	+3.90(+3.73%)
Sep 30, 2021	105.75	106.55	104.42	104.52	309,891	-0.57(-0.55%)
Sep 29, 2021	104.89	106.12	103.93	105.09	271,864	+0.60(+0.58%)
Sep 28, 2021	105.25	106.57	104.10	104.49	341,866	-1.02(-0.97%)
Sep 27, 2021	104.62	106.72	104.37	105.52	330,766	+2.05(+1.98%)
Sep 24, 2021	103.75	104.83	103.35	103.47	248,625	-0.41(-0.40%)
Sep 23, 2021	103.12	105.23	103.12	103.88	314,702	+1.34(+1.31%)
Sep 22, 2021	101.67	103.16	101.64	102.54	387,067	+1.84(+1.83%)
Sep 21, 2021	103.49	103.49	100.63	100.70	402,222	-2.16(-2.10%)
Sep 20, 2021	101.82	103.08	101.02	102.86	528,445	-1.60(-1.53%)
Sep 17, 2021	106.15	107.64	104.28	104.45	804,905	-1.86(-1.75%)
Sep 16, 2021	106.75	107.79	105.56	106.31	442,262	-0.16(-0.15%)
Sep 15, 2021	106.03	107.47	105.86	106.47	382,749	+0.21(+0.19%)
Sep 14, 2021	108.69	108.69	106.07	106.27	275,619	-1.94(-1.79%)
Sep 13, 2021	109.14	109.14	107.22	108.20	476,787	+0.23(+0.21%)
Sep 10, 2021	110.37	111.12	107.81	107.98	343,685	-1.93(-1.75%)
Sep 09, 2021	109.45	111.18	109.31	109.90	457,179	+0.35(+0.32%)
Sep 08, 2021	108.12	109.86	107.61	109.55	463,686	+1.63(+1.51%)
Sep 07, 2021	109.73	110.41	107.87	107.92	572,392	-2.29(-2.08%)
Sep 03, 2021	111.45	112.22	110.17	110.21	433,278	-0.96(-0.86%)
Sep 02, 2021	110.28	111.39	109.17	111.17	776,059	+0.63(+0.57%)
Sep 01, 2021	109.42	111.54	108.92	110.54	720,462	+1.74(+1.60%)
Aug 31, 2021	108.03	109.67	107.49	108.80	4,946,323	+0.65(+0.60%)
Aug 30, 2021	111.52	111.56	108.03	108.16	598,965	-3.37(-3.02%)
Aug 27, 2021	109.36	111.57	108.74	111.53	567,228	+2.44(+2.24%)
Aug 26, 2021	110.24	111.30	108.27	109.08	510,187	-1.47(-1.33%)
Aug 25, 2021	111.21	112.13	110.46	110.55	544,754	-0.57(-0.52%)
Aug 24, 2021	110.81	111.16	109.87	111.12	390,161	+1.03(+0.94%)
Aug 23, 2021	109.55	110.56	109.10	110.09	430,971	+0.68(+0.62%)
Aug 20, 2021	110.60	110.81	108.25	109.41	374,372	-1.50(-1.36%)
Aug 19, 2021	108.53	110.95	108.13	110.92	587,707	+1.35(+1.23%)
Aug 18, 2021	107.96	110.69	107.38	109.56	540,512	+1.27(+1.17%)
Aug 17, 2021	108.87	110.42	107.96	108.30	440,677	-1.95(-1.77%)
Aug 16, 2021	110.72	110.72	108.61	110.25	366,434	-0.82(-0.74%)
Aug 13, 2021	111.55	112.25	110.07	111.07	344,478	+0.08(+0.08%)
Aug 12, 2021	112.50	112.68	110.04	110.98	602,790	-2.31(-2.04%)
Aug 11, 2021	112.04	113.31	111.24	113.30	270,176	+1.57(+1.40%)
Aug 10, 2021	110.26	112.74	110.13	111.73	361,681	+0.87(+0.78%)
Aug 09, 2021	112.84	113.22	110.37	110.86	471,872	-2.79(-2.46%)
Aug 06, 2021	114.33	115.17	113.32	113.65	408,514	+1.02(+0.90%)
Aug 05, 2021	110.63	112.82	110.05	112.64	546,394	+3.28(+3.00%)
Aug 04, 2021	107.60	111.23	106.80	109.36	750,111	+5.21(+5.00%)
Aug 03, 2021	104.00	104.62	101.14	104.15	429,352	+0.44(+0.42%)

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.