Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	351.53	352.30	344.90	345.10	1,054,386	-5.19(-1.48%)
Sep 29, 2021	348.13	352.58	344.97	350.29	1,547,683	-1.86(-0.53%)
Sep 28, 2021	353.36	355.31	349.92	352.15	1,140,081	-1.21(-0.34%)
Sep 27, 2021	352.14	357.24	351.32	353.36	1,865,957	+3.84(+1.10%)
Sep 24, 2021	348.97	352.94	347.51	349.52	1,692,976	+5.32(+1.55%)
Sep 23, 2021	340.29	344.77	340.11	344.20	1,365,826	+2.47(+0.72%)
Sep 22, 2021	338.14	343.20	338.02	341.73	1,335,912	+5.68(+1.69%)
Sep 21, 2021	338.74	340.06	335.10	336.05	1,316,875	-2.41(-0.71%)
Sep 20, 2021	338.70	340.60	335.89	338.46	1,710,361	-2.52(-0.74%)
Sep 17, 2021	339.95	342.81	339.15	340.98	2,108,086	-0.52(-0.15%)
Sep 16, 2021	345.48	345.94	340.75	341.50	1,451,526	-3.57(-1.03%)
Sep 15, 2021	344.80	346.93	343.91	345.07	1,158,722	+0.73(+0.21%)
Sep 14, 2021	348.00	348.30	342.48	344.34	1,325,755	-1.97(-0.57%)
Sep 13, 2021	347.91	349.28	342.75	346.31	1,489,294	+0.43(+0.12%)
Sep 10, 2021	349.44	350.08	345.82	345.88	1,224,240	-3.05(-0.87%)
Sep 09, 2021	350.51	351.70	347.86	348.93	1,098,984	-2.53(-0.72%)
Sep 08, 2021	350.39	353.58	349.46	351.46	1,215,345	+2.26(+0.65%)
Sep 07, 2021	354.72	356.00	349.07	349.20	2,033,969	-6.80(-1.91%)
Sep 03, 2021	358.05	358.27	355.62	356.00	893,685	-2.05(-0.57%)
Sep 02, 2021	356.81	358.74	355.52	358.05	2,071,572	+1.39(+0.39%)
Sep 01, 2021	358.30	359.51	356.54	356.66	1,116,079	-3.14(-0.87%)
Aug 31, 2021	359.40	360.85	358.10	359.80	1,083,933	-2.25(-0.62%)
Aug 30, 2021	362.25	363.96	361.75	362.05	985,269	+0.06(+0.02%)
Aug 27, 2021	363.29	364.33	361.18	361.99	1,203,851	+0.37(+0.10%)
Aug 26, 2021	359.10	361.98	357.26	361.62	1,171,294	+2.87(+0.80%)
Aug 25, 2021	359.69	360.65	358.00	358.75	953,521	-0.25(-0.07%)
Aug 24, 2021	358.97	360.49	357.92	359.00	822,727	+1.65(+0.46%)
Aug 23, 2021	357.94	359.07	356.41	357.35	827,837	+0.18(+0.05%)
Aug 20, 2021	354.74	358.81	353.57	357.17	904,545	+3.14(+0.89%)
Aug 19, 2021	355.23	359.89	353.57	354.03	1,345,790	-2.57(-0.72%)
Aug 18, 2021	359.50	360.50	356.56	356.60	960,530	-5.00(-1.38%)
Aug 17, 2021	359.05	362.53	358.67	361.60	1,571,090	+1.35(+0.37%)
Aug 16, 2021	357.98	360.51	355.56	360.25	1,625,870	+2.27(+0.63%)
Aug 13, 2021	360.25	361.06	357.51	357.98	1,222,335	-1.77(-0.49%)
Aug 12, 2021	362.33	364.30	358.80	359.75	1,005,749	-3.55(-0.98%)
Aug 11, 2021	362.45	364.35	361.00	363.30	912,217	+1.06(+0.29%)
Aug 10, 2021	360.19	363.06	360.10	362.24	842,061	+1.20(+0.33%)
Aug 09, 2021	360.70	362.43	359.78	361.04	944,908	-1.01(-0.28%)
Aug 06, 2021	362.30	363.46	360.56	362.05	704,472	+1.27(+0.35%)
Aug 05, 2021	362.44	363.02	359.88	360.78	912,879	-0.86(-0.24%)
Aug 04, 2021	364.49	365.36	359.61	361.64	1,608,081	-7.81(-2.11%)
Aug 03, 2021	369.38	369.91	366.00	369.45	872,545	+1.15(+0.31%)
Aug 02, 2021	372.30	375.04	368.08	368.30	1,176,160	-3.37(-0.91%)
Jul 30, 2021	372.07	373.64	370.11	371.67	798,759	-0.93(-0.25%)
Jul 29, 2021	374.85	375.86	371.35	372.60	754,642	-0.21(-0.06%)
Jul 28, 2021	376.00	376.24	370.59	372.81	779,096	-1.92(-0.51%)
Jul 27, 2021	368.25	375.55	368.25	374.73	1,460,469	+6.68(+1.81%)
Jul 26, 2021	373.00	374.36	366.40	368.05	2,719,931	-12.72(-3.34%)
Jul 23, 2021	381.97	382.50	380.19	380.77	796,297	+0.84(+0.22%)
Jul 22, 2021	380.75	381.55	377.83	379.93	688,392	-0.96(-0.25%)
Jul 21, 2021	379.98	384.70	379.40	380.89	922,779	+0.91(+0.24%)
Jul 20, 2021	373.01	380.64	373.00	379.98	1,268,338	+7.96(+2.14%)
Jul 19, 2021	375.46	376.82	367.56	372.02	1,357,554	-5.12(-1.36%)
Jul 16, 2021	378.62	379.72	375.28	377.14	891,008	-1.11(-0.29%)
Jul 15, 2021	375.12	378.65	375.00	378.25	713,410	+1.43(+0.38%)
Jul 14, 2021	377.84	378.39	375.21	376.82	698,941	-1.02(-0.27%)
Jul 13, 2021	379.00	380.69	377.54	377.84	709,383	-1.23(-0.32%)
Jul 12, 2021	381.90	383.31	376.23	379.07	1,009,234	-4.04(-1.05%)
Jul 09, 2021	382.70	384.39	380.77	383.11	543,061	+3.19(+0.84%)
Jul 08, 2021	379.32	381.69	377.93	379.92	894,564	-3.56(-0.93%)
Jul 07, 2021	378.41	384.60	377.41	383.48	953,109	+4.81(+1.27%)
Jul 06, 2021	380.00	380.34	373.68	378.67	1,142,735	-2.82(-0.74%)
Jul 02, 2021	381.75	383.19	378.95	381.49	778,835	+1.27(+0.33%)

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.

bottom clear

About Us