Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	162.05	162.91	159.20	159.31	5,067,832	-1.29(-0.81%)
Sep 29, 2021	162.22	163.45	159.92	160.60	3,677,836	-2.33(-1.43%)
Sep 28, 2021	163.87	166.35	162.83	162.94	5,775,284	-5.35(-3.18%)
Sep 27, 2021	168.62	169.44	167.03	168.28	4,727,835	-1.53(-0.90%)
Sep 24, 2021	167.94	170.12	167.26	169.81	2,516,131	+1.23(+0.73%)
Sep 23, 2021	165.99	169.12	165.66	168.59	3,565,865	+3.22(+1.94%)
Sep 22, 2021	163.61	165.76	162.88	165.37	3,663,220	+3.12(+1.92%)
Sep 21, 2021	162.49	163.27	160.03	162.25	4,217,037	+1.03(+0.64%)
Sep 20, 2021	161.80	162.43	158.88	161.22	10,711,652	-1.93(-1.18%)
Sep 17, 2021	163.04	164.58	161.98	163.15	13,725,899	-1.61(-0.98%)
Sep 16, 2021	164.02	165.95	164.02	164.76	4,817,223	-0.83(-0.50%)
Sep 15, 2021	165.46	165.95	163.69	165.59	4,729,239	+0.65(+0.39%)
Sep 14, 2021	165.07	165.61	163.17	164.94	5,609,097	+0.56(+0.34%)
Sep 13, 2021	163.22	164.69	161.99	164.38	7,812,781	+2.73(+1.69%)
Sep 10, 2021	161.33	163.70	161.28	161.65	4,504,073	+1.08(+0.67%)
Sep 09, 2021	155.31	161.83	155.31	160.58	7,991,648	+4.89(+3.14%)
Sep 08, 2021	155.72	157.59	154.48	155.69	4,857,027	+0.38(+0.25%)
Sep 07, 2021	154.73	155.75	154.24	155.31	5,395,311	+0.79(+0.51%)
Sep 03, 2021	154.59	155.52	153.85	154.52	2,507,933	-0.17(-0.11%)
Sep 02, 2021	154.22	154.99	153.36	154.69	4,746,250	+1.44(+0.94%)
Sep 01, 2021	155.78	156.19	153.19	153.25	6,847,646	-1.75(-1.13%)
Aug 31, 2021	158.05	158.33	153.47	155.00	9,605,015	-3.83(-2.41%)
Aug 30, 2021	158.82	160.06	158.52	158.84	5,152,991	+0.48(+0.30%)
Aug 27, 2021	159.14	161.53	158.06	158.36	9,604,659	-0.84(-0.53%)
Aug 26, 2021	156.95	160.26	155.71	159.20	7,681,158	+3.85(+2.48%)
Aug 25, 2021	157.34	159.07	154.47	155.34	20,222,766	-1.75(-1.12%)
Aug 24, 2021	160.88	161.37	156.05	157.10	8,589,842	-3.58(-2.23%)
Aug 23, 2021	161.25	163.68	157.29	160.68	14,215,878	+2.83(+1.79%)
Aug 20, 2021	158.06	159.30	156.36	157.84	3,075,307	-0.14(-0.09%)
Aug 19, 2021	156.41	158.16	154.92	157.99	3,643,405	+0.96(+0.61%)
Aug 18, 2021	156.20	159.17	152.77	157.03	5,756,551	-0.49(-0.31%)
Aug 17, 2021	161.16	161.16	156.92	157.52	4,848,740	-4.54(-2.80%)
Aug 16, 2021	160.68	162.50	160.53	162.06	2,283,737	+0.96(+0.59%)
Aug 13, 2021	160.41	161.76	159.50	161.10	2,154,388	+1.42(+0.89%)
Aug 12, 2021	160.55	160.75	157.77	159.68	2,704,847	-1.78(-1.10%)
Aug 11, 2021	162.96	163.00	159.78	161.46	2,054,893	-0.57(-0.35%)
Aug 10, 2021	162.27	162.58	160.08	162.03	2,052,124	-0.24(-0.15%)
Aug 09, 2021	162.03	163.42	160.44	162.27	2,724,596	+0.17(+0.10%)
Aug 06, 2021	159.92	162.82	159.48	162.10	3,340,542	+1.13(+0.70%)
Aug 05, 2021	164.40	164.60	159.92	160.97	3,661,533	-2.50(-1.53%)
Aug 04, 2021	159.83	166.00	159.70	163.47	10,769,553	+3.69(+2.31%)
Aug 03, 2021	159.48	160.10	156.85	159.78	3,453,490	+1.00(+0.63%)
Aug 02, 2021	159.74	162.29	158.54	158.77	2,979,290	+0.19(+0.12%)
Jul 30, 2021	156.84	159.32	156.42	158.58	2,828,098	+0.83(+0.53%)
Jul 29, 2021	156.08	158.34	155.86	157.75	3,341,044	+2.37(+1.52%)
Jul 28, 2021	154.70	155.96	154.25	155.38	3,834,828	+1.37(+0.89%)
Jul 27, 2021	154.88	155.11	151.12	154.01	4,304,957	-1.24(-0.80%)
Jul 26, 2021	152.76	155.67	152.76	155.25	1,830,233	+0.33(+0.21%)
Jul 23, 2021	154.62	155.19	153.14	154.92	2,300,154	+1.45(+0.94%)
Jul 22, 2021	153.70	154.43	152.34	153.47	3,432,170	-2.67(-1.71%)
Jul 21, 2021	152.78	156.14	152.29	156.14	2,208,606	+3.72(+2.44%)
Jul 20, 2021	150.93	153.27	149.59	152.42	2,988,851	+1.83(+1.21%)
Jul 19, 2021	150.34	151.19	148.29	150.59	2,926,469	-1.38(-0.91%)
Jul 16, 2021	155.34	156.05	151.80	151.97	2,411,408	-3.05(-1.97%)
Jul 15, 2021	157.15	157.15	153.75	155.02	3,701,280	-2.37(-1.50%)
Jul 14, 2021	159.77	161.03	157.12	157.39	2,124,953	-1.04(-0.66%)
Jul 13, 2021	158.21	159.47	157.22	158.43	2,252,190	-0.28(-0.17%)
Jul 12, 2021	157.73	158.77	156.93	158.71	2,189,543	+1.21(+0.77%)
Jul 09, 2021	155.31	157.82	154.15	157.49	2,477,036	+2.24(+1.44%)
Jul 08, 2021	153.67	155.63	151.73	155.26	3,328,185	-1.44(-0.92%)
Jul 07, 2021	160.34	160.49	155.99	156.70	4,438,946	-2.74(-1.72%)
Jul 06, 2021	162.48	162.48	157.95	159.44	2,421,203	-2.23(-1.38%)
Jul 02, 2021	161.30	162.19	160.68	161.66	1,650,571	+1.42(+0.89%)
Jul 01, 2021	162.95	163.01	159.98	160.24	3,024,696	-2.83(-1.74%)
Jun 30, 2021	162.12	163.35	161.22	163.07	3,119,018	+0.72(+0.44%)
Jun 29, 2021	161.29	162.77	160.93	162.35	2,239,602	+0.79(+0.49%)
Jun 28, 2021	160.02	162.13	159.55	161.57	2,392,187	+2.76(+1.74%)
Jun 25, 2021	158.69	160.53	158.25	158.81	3,124,423	+0.59(+0.37%)
Jun 24, 2021	157.43	158.44	156.52	158.22	2,174,705	+3.23(+2.08%)
Jun 23, 2021	154.99	156.22	154.40	154.99	2,382,747	-0.04(-0.02%)
Jun 22, 2021	154.91	155.53	153.86	155.03	3,150,074	-0.45(-0.29%)
Jun 21, 2021	153.99	155.64	153.62	155.49	3,138,826	+1.86(+1.21%)
Jun 18, 2021	156.33	156.61	152.95	153.63	4,155,872	-3.82(-2.42%)
Jun 17, 2021	157.26	159.34	156.38	157.45	2,524,744	+0.19(+0.12%)
Jun 16, 2021	159.19	159.73	155.77	157.26	2,492,429	-1.52(-0.95%)
Jun 15, 2021	159.54	160.01	158.27	158.77	2,510,247	-0.78(-0.49%)
Jun 14, 2021	158.91	159.55	157.14	159.55	2,909,064	+0.80(+0.50%)
Jun 11, 2021	158.84	158.89	157.66	158.75	2,516,115	+0.25(+0.16%)
Jun 10, 2021	158.37	159.01	156.00	158.51	3,067,753	+0.92(+0.58%)
Jun 09, 2021	156.69	158.10	156.23	157.59	3,426,255	+1.38(+0.89%)
Jun 08, 2021	157.72	157.72	154.62	156.21	2,572,920	+0.41(+0.26%)
Jun 07, 2021	155.97	156.83	155.35	155.80	2,110,594	-1.04(-0.66%)
Jun 04, 2021	153.82	157.38	153.82	156.84	2,579,347	+3.33(+2.17%)
Jun 03, 2021	153.10	155.09	152.52	153.52	2,696,080	-2.30(-1.48%)
Jun 02, 2021	155.21	156.59	154.74	155.82	2,187,261	+0.77(+0.50%)
Jun 01, 2021	155.12	157.54	153.68	155.05	3,148,022	-0.86(-0.55%)
May 28, 2021	155.09	156.88	154.47	155.91	2,903,435	+1.32(+0.85%)
May 27, 2021	154.58	156.62	154.34	154.60	3,662,034	+0.02(+0.01%)
May 26, 2021	154.43	155.78	153.44	154.58	4,258,074	+0.15(+0.10%)
May 25, 2021	154.98	155.79	153.45	154.43	3,527,577	+1.14(+0.74%)
May 24, 2021	151.85	153.73	151.61	153.28	3,641,392	+2.97(+1.98%)
May 21, 2021	150.62	151.64	149.96	150.31	3,738,923	-0.10(-0.07%)
May 20, 2021	146.55	152.05	146.08	150.42	6,346,810	+5.99(+4.15%)
May 19, 2021	137.51	144.63	135.89	144.43	7,491,662	+6.82(+4.96%)
May 18, 2021	141.12	141.29	137.53	137.61	4,475,821	-2.09(-1.49%)
May 17, 2021	139.94	140.37	137.59	139.69	5,392,274	-1.42(-1.01%)
May 14, 2021	139.59	142.21	138.31	141.12	5,144,116	+2.81(+2.03%)
May 13, 2021	139.23	140.85	137.35	138.31	4,297,183	+0.55(+0.40%)
May 12, 2021	139.03	140.55	137.38	137.76	5,017,848	-4.52(-3.18%)
May 11, 2021	139.92	143.45	139.46	142.28	4,922,590	+0.05(+0.03%)
May 10, 2021	147.93	148.25	142.20	142.23	4,381,153	-6.10(-4.11%)
May 07, 2021	147.78	149.36	147.16	148.33	2,869,492	+1.74(+1.18%)
May 06, 2021	145.25	147.60	144.18	146.60	5,062,481	+1.41(+0.97%)
May 05, 2021	144.58	146.41	143.65	145.19	4,681,186	+1.91(+1.33%)
May 04, 2021	141.49	143.37	140.12	143.29	4,081,244	+0.56(+0.39%)
May 03, 2021	145.26	145.43	142.14	142.73	3,461,995	-1.74(-1.20%)
Apr 30, 2021	146.71	147.43	143.91	144.47	4,277,846	-4.57(-3.07%)
Apr 29, 2021	147.65	149.13	145.27	149.04	6,184,066	+1.84(+1.25%)
Apr 28, 2021	149.50	149.75	146.24	147.20	3,503,440	-3.29(-2.19%)
Apr 27, 2021	152.18	152.73	150.42	150.49	3,426,983	-1.03(-0.68%)
Apr 26, 2021	149.62	152.71	149.28	151.52	2,868,333	+1.53(+1.02%)
Apr 23, 2021	147.80	150.89	147.25	149.99	3,620,956	+3.44(+2.35%)
Apr 22, 2021	148.34	149.15	146.12	146.55	2,637,587	-2.75(-1.84%)
Apr 21, 2021	146.66	149.35	145.37	149.30	2,876,399	+3.60(+2.47%)
Apr 20, 2021	146.11	147.39	144.85	145.70	2,480,491	-2.30(-1.55%)
Apr 19, 2021	149.48	149.97	146.86	148.00	3,609,957	-2.45(-1.63%)
Apr 16, 2021	151.85	152.17	150.11	150.46	1,974,064	-1.13(-0.75%)
Apr 15, 2021	150.92	152.16	149.68	151.59	1,925,329	+2.12(+1.42%)
Apr 14, 2021	148.76	151.51	148.70	149.46	1,692,477	-0.66(-0.44%)
Apr 13, 2021	151.44	151.81	148.43	150.12	1,807,212	-0.54(-0.36%)
Apr 12, 2021	151.52	151.76	149.94	150.66	2,148,721	-1.42(-0.94%)
Apr 09, 2021	151.67	152.78	151.08	152.09	2,385,840	-0.83(-0.54%)
Apr 08, 2021	152.44	153.02	150.44	152.92	2,755,905	+2.52(+1.67%)
Apr 07, 2021	152.50	152.78	149.62	150.40	2,186,869	-2.13(-1.40%)
Apr 06, 2021	153.09	153.83	150.69	152.53	2,567,832	-1.68(-1.09%)
Apr 05, 2021	152.95	154.60	151.48	154.21	2,786,455	+2.93(+1.94%)
Apr 01, 2021	148.45	151.38	147.97	151.28	3,547,061	+5.00(+3.42%)
Mar 31, 2021	145.47	147.25	144.89	146.28	3,665,139	+2.33(+1.62%)
Mar 30, 2021	143.51	144.72	142.90	143.95	2,241,330	-1.17(-0.81%)
Mar 29, 2021	146.23	147.34	143.39	145.12	2,917,278	-3.07(-2.08%)
Mar 26, 2021	139.99	148.44	139.60	148.19	3,908,054	+6.80(+4.81%)
Mar 25, 2021	140.01	142.34	138.19	141.39	2,889,324	-0.51(-0.36%)
Mar 24, 2021	143.69	145.23	141.67	141.90	2,960,901	-0.05(-0.03%)
Mar 23, 2021	145.81	146.17	141.14	141.95	2,656,202	-3.78(-2.60%)
Mar 22, 2021	144.52	147.45	144.52	145.73	3,521,525	+2.44(+1.70%)
Mar 19, 2021	140.92	144.51	139.35	143.29	4,903,249	+2.32(+1.65%)
Mar 18, 2021	142.76	144.58	140.81	140.97	4,085,324	-4.44(-3.06%)
Mar 17, 2021	141.88	146.08	141.55	145.41	3,024,477	+1.02(+0.71%)
Mar 16, 2021	143.69	145.74	143.31	144.39	2,464,349	+1.96(+1.38%)
Mar 15, 2021	141.13	142.53	139.56	142.43	2,240,372	+1.38(+0.98%)
Mar 12, 2021	140.16	141.32	139.17	141.05	3,878,687	-1.41(-0.99%)
Mar 11, 2021	141.81	143.48	141.47	142.46	4,730,697	+3.70(+2.66%)
Mar 10, 2021	142.74	142.92	138.74	138.76	3,326,170	-2.19(-1.55%)
Mar 09, 2021	140.29	142.53	139.76	140.95	5,515,845	+5.06(+3.73%)
Mar 08, 2021	139.38	141.07	135.61	135.88	4,236,769	-4.55(-3.24%)
Mar 05, 2021	140.54	141.13	135.25	140.43	4,283,253	+4.11(+3.02%)
Mar 04, 2021	140.72	141.10	134.18	136.32	5,157,471	-5.11(-3.61%)
Mar 03, 2021	144.47	146.20	141.03	141.43	2,826,086	-4.10(-2.82%)
Mar 02, 2021	150.36	150.36	145.29	145.53	3,198,025	-4.06(-2.71%)
Mar 01, 2021	148.16	149.77	146.23	149.59	3,589,284	+2.61(+1.78%)
Feb 26, 2021	147.67	148.79	143.62	146.97	5,909,577	+2.02(+1.39%)
Feb 25, 2021	149.69	151.06	144.59	144.96	3,479,674	-6.97(-4.59%)
Feb 24, 2021	147.00	152.08	145.73	151.93	2,926,666	+3.81(+2.57%)
Feb 23, 2021	147.30	149.02	143.99	148.11	3,217,804	-1.45(-0.97%)
Feb 22, 2021	152.44	153.48	148.84	149.56	3,736,418	-4.28(-2.78%)
Feb 19, 2021	150.87	154.41	150.27	153.84	3,134,555	+5.36(+3.61%)
Feb 18, 2021	148.34	149.12	146.20	148.48	4,054,150	-1.56(-1.04%)
Feb 17, 2021	147.60	152.25	145.58	150.04	4,062,864	-0.70(-0.46%)
Feb 16, 2021	152.95	153.98	150.61	150.73	3,375,857	-0.27(-0.18%)
Feb 12, 2021	149.32	151.59	148.31	151.01	2,542,460	+1.86(+1.25%)
Feb 11, 2021	145.21	149.34	145.21	149.15	3,174,443	+5.23(+3.63%)
Feb 10, 2021	145.30	145.38	142.38	143.91	1,875,873	+0.36(+0.25%)
Feb 09, 2021	143.42	144.18	142.51	143.56	1,798,633	-0.33(-0.23%)
Feb 08, 2021	141.03	143.98	139.72	143.89	2,444,303	+4.17(+2.98%)
Feb 05, 2021	142.50	142.69	139.58	139.72	2,309,711	-1.65(-1.17%)
Feb 04, 2021	138.84	141.49	138.06	141.37	2,158,787	+2.76(+1.99%)
Feb 03, 2021	142.76	143.15	138.50	138.61	2,878,042	-4.03(-2.83%)
Feb 02, 2021	143.72	144.87	141.81	142.64	2,700,635	-0.01(-0.01%)
Feb 01, 2021	139.32	143.00	138.36	142.65	3,149,997	+4.27(+3.09%)
Jan 29, 2021	139.72	140.44	137.74	138.37	3,740,065	-1.77(-1.26%)
Jan 28, 2021	141.23	142.63	139.43	140.14	4,632,650	+1.62(+1.17%)
Jan 27, 2021	141.91	143.53	137.83	138.51	6,009,757	-7.01(-4.82%)
Jan 26, 2021	144.57	146.07	142.79	145.52	2,479,863	+1.15(+0.79%)
Jan 25, 2021	147.46	147.73	143.22	144.38	3,936,406	-1.75(-1.20%)
Jan 22, 2021	148.14	149.28	145.97	146.12	3,350,801	-3.48(-2.33%)
Jan 21, 2021	150.85	151.15	147.98	149.61	2,629,327	-0.51(-0.34%)
Jan 20, 2021	151.62	153.07	149.88	150.11	2,444,743	-0.67(-0.44%)
Jan 19, 2021	148.83	151.18	148.68	150.78	3,185,715	+2.62(+1.77%)
Jan 15, 2021	148.42	149.39	146.07	148.16	2,489,331	-1.61(-1.07%)
Jan 14, 2021	149.50	151.04	149.50	149.77	2,159,355	+0.92(+0.62%)
Jan 13, 2021	150.27	151.94	148.54	148.85	2,792,619	-0.57(-0.38%)
Jan 12, 2021	147.47	149.65	147.00	149.42	2,740,421	+0.74(+0.50%)
Jan 11, 2021	146.64	149.52	145.59	148.68	2,778,335	+1.47(+1.00%)
Jan 08, 2021	146.53	150.09	146.35	147.21	4,477,069	+1.06(+0.73%)
Jan 07, 2021	142.60	146.71	141.95	146.15	2,833,347	+5.93(+4.23%)
Jan 06, 2021	138.75	143.03	138.17	140.22	2,659,855	+0.63(+0.45%)
Jan 05, 2021	136.91	139.63	136.32	139.59	1,611,632	+2.45(+1.79%)
Jan 04, 2021	139.43	141.39	135.83	137.14	2,658,241	-1.61(-1.16%)
Dec 31, 2020		138.75	138.75	138.75	1,212,475	+1.46(+1.06%)
Dec 30, 2020	135.86	137.70	135.72	137.29	1,212,475	+2.37(+1.75%)
Dec 29, 2020	136.35	136.41	134.06	134.93	1,204,139	-0.96(-0.71%)
Dec 28, 2020	137.51	138.51	135.66	135.88	1,736,357	+0.20(+0.15%)
Dec 24, 2020	135.35	135.70	134.32	135.69	496,482	+1.17(+0.87%)
Dec 23, 2020	136.00	136.77	134.38	134.51	2,343,400	-1.00(-0.74%)
Dec 22, 2020	134.05	135.88	134.00	135.51	2,301,481	+1.59(+1.19%)
Dec 21, 2020	133.11	134.67	132.72	133.92	1,945,501	-1.85(-1.36%)
Dec 18, 2020	135.60	136.19	134.72	135.77	4,504,539	+0.73(+0.54%)
Dec 17, 2020	134.82	135.12	133.94	135.04	2,506,564	+0.92(+0.69%)
Dec 16, 2020	135.96	135.96	132.96	134.12	1,685,527	-1.18(-0.87%)
Dec 15, 2020	136.43	136.43	134.77	135.30	2,719,800	+1.62(+1.21%)
Dec 14, 2020	133.42	135.18	133.04	133.68	2,357,737	+1.11(+0.84%)
Dec 11, 2020	131.53	133.42	131.01	132.57	3,424,054	-0.12(-0.09%)
Dec 10, 2020	132.03	134.00	131.62	132.69	2,879,389	-0.47(-0.35%)
Dec 09, 2020	136.56	137.42	132.34	133.16	3,214,781	-4.09(-2.98%)
Dec 08, 2020	134.54	137.42	134.50	137.25	3,021,049	+2.27(+1.68%)
Dec 07, 2020	135.88	135.88	133.84	134.97	1,846,657	-0.24(-0.18%)
Dec 04, 2020	131.25	135.38	130.75	135.22	3,565,769	+3.96(+3.02%)
Dec 03, 2020	132.03	132.82	130.86	131.25	1,846,312	-0.27(-0.21%)
Dec 02, 2020	131.57	132.44	130.97	131.53	2,345,287	-0.07(-0.05%)
Dec 01, 2020	130.91	132.70	129.80	131.59	3,380,463	+1.54(+1.19%)
Nov 30, 2020	128.71	130.27	128.20	130.05	3,219,551	+1.24(+0.97%)
Nov 27, 2020	129.15	129.55	128.32	128.81	1,396,368	+1.68(+1.32%)
Nov 25, 2020	127.74	128.99	126.20	127.12	2,181,872	-0.88(-0.69%)
Nov 24, 2020	128.75	128.97	124.21	128.00	5,002,643	-0.17(-0.13%)
Nov 23, 2020	126.50	128.42	126.40	128.17	3,082,258	+2.05(+1.62%)
Nov 20, 2020	127.75	128.02	125.94	126.12	2,455,114	-1.21(-0.95%)
Nov 19, 2020	123.11	127.38	122.96	127.33	2,645,682	+2.75(+2.21%)
Nov 18, 2020	127.12	127.65	124.34	124.58	2,522,931	-2.47(-1.94%)
Nov 17, 2020	128.09	128.53	126.37	127.05	3,184,813	-2.00(-1.55%)
Nov 16, 2020	128.83	131.07	127.93	129.05	3,671,513	+1.63(+1.28%)
Nov 13, 2020	128.51	128.97	126.87	127.42	2,374,478	+0.74(+0.58%)
Nov 12, 2020	128.43	128.75	125.66	126.68	2,153,357	-1.78(-1.38%)
Nov 11, 2020	126.76	129.64	126.76	128.46	2,689,908	+2.43(+1.93%)
Nov 10, 2020	126.23	127.97	125.21	126.03	5,071,921	-0.97(-0.77%)
Nov 09, 2020	130.34	131.26	126.89	127.00	5,508,444	+2.17(+1.74%)
Nov 06, 2020	122.47	125.09	121.56	124.83	4,079,487	+2.90(+2.38%)
Nov 05, 2020	119.17	122.45	118.62	121.93	4,013,539	+4.17(+3.54%)
Nov 04, 2020	114.44	118.17	113.16	117.76	4,026,766	+5.79(+5.17%)
Nov 03, 2020	111.74	113.43	111.53	111.97	2,705,171	+1.19(+1.07%)
Nov 02, 2020	112.34	112.34	109.98	110.79	2,613,726	-0.05(-0.04%)
Oct 30, 2020	109.69	110.95	108.78	110.83	3,314,303	+0.05(+0.04%)
Oct 29, 2020	108.68	111.69	108.13	110.79	2,866,374	+1.88(+1.73%)
Oct 28, 2020	111.18	111.78	108.66	108.91	3,622,421	-3.57(-3.18%)
Oct 27, 2020	113.69	114.27	112.42	112.48	2,646,985	-0.79(-0.69%)
Oct 26, 2020	115.37	115.62	112.03	113.27	2,338,046	-2.87(-2.47%)
Oct 23, 2020	117.09	117.49	115.43	116.14	2,463,991	-0.52(-0.44%)
Oct 22, 2020	116.47	117.01	114.94	116.65	2,214,283	-0.01(-0.01%)
Oct 21, 2020	116.02	117.64	115.01	116.66	4,270,049	+1.07(+0.92%)
Oct 20, 2020	114.98	116.44	114.54	115.59	3,100,205	+0.94(+0.82%)
Oct 19, 2020	116.53	117.13	114.38	114.65	2,556,912	-0.96(-0.83%)
Oct 16, 2020	116.65	117.65	115.52	115.61	2,387,526	-0.32(-0.27%)
Oct 15, 2020	113.56	116.47	113.05	115.93	2,174,263	+0.88(+0.76%)
Oct 14, 2020	115.68	116.13	114.54	115.05	1,598,739	-0.51(-0.44%)
Oct 13, 2020	118.15	118.28	115.31	115.56	2,609,006	-2.36(-2.00%)
Oct 12, 2020	116.62	118.12	115.96	117.92	3,265,146	+2.60(+2.25%)
Oct 09, 2020	114.39	116.33	113.85	115.32	4,261,399	+2.80(+2.48%)
Oct 08, 2020	112.14	113.24	111.54	112.53	4,270,146	+1.56(+1.41%)
Oct 07, 2020	109.50	111.25	108.27	110.97	4,551,561	+2.93(+2.71%)
Oct 06, 2020	108.43	111.21	107.56	108.04	4,035,013	-0.99(-0.91%)
Oct 05, 2020	107.87	109.11	107.50	109.03	4,720,437	+2.42(+2.27%)
Oct 02, 2020	108.94	110.29	106.60	106.61	3,392,907	-4.66(-4.19%)

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.

Analog Devices (NQ: ADI )

Historical Prices

Sections

Services

Follow Us