Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	212.50	213.66	207.90	210.10	67,276,952	-5.19(-2.41%)
Nov 29, 2021	217.86	218.37	213.06	215.29	47,716,960	+0.68(+0.32%)
Nov 26, 2021	216.64	217.81	211.52	214.61	65,032,016	-8.41(-3.77%)
Nov 24, 2021	220.91	223.41	220.09	223.02	25,024,476	+0.24(+0.11%)
Nov 23, 2021	222.84	224.39	220.17	222.78	35,052,244	-0.39(-0.17%)
Nov 22, 2021	225.56	227.03	223.06	223.16	32,178,544	-0.95(-0.43%)
Nov 19, 2021	224.65	225.75	223.80	224.12	35,298,964	-2.06(-0.91%)
Nov 18, 2021	228.16	226.24	225.48	226.18	31,637,860	-1.15(-0.50%)
Nov 17, 2021	229.26	229.33	226.44	227.32	27,491,638	-2.83(-1.23%)
Nov 16, 2021	228.97	230.52	228.19	230.16	23,046,456	+0.42(+0.18%)
Nov 15, 2021	231.68	231.86	228.77	229.73	28,349,330	-0.91(-0.40%)
Nov 12, 2021	231.05	231.33	229.91	230.65	21,324,436	+0.19(+0.08%)
Nov 11, 2021	229.50	231.49	228.87	230.45	18,704,006	+1.88(+0.82%)
Nov 10, 2021	231.21			228.58	33,984,764	-3.66(-1.58%)
Nov 09, 2021	233.05	233.56	230.69	232.24	31,008,406	-1.36(-0.58%)
Nov 08, 2021	234.73	235.42	232.99	233.59	32,844,524	+0.72(+0.31%)
Nov 05, 2021	232.25	234.40	231.32	232.87	43,793,660	+3.14(+1.37%)
Nov 04, 2021	230.63	232.03	228.79	229.73	27,635,508	-0.09(-0.04%)
Nov 03, 2021	225.49	230.94	225.27	229.82	49,597,488	+4.04(+1.79%)
Nov 02, 2021	225.72	226.17	224.05	225.78	25,891,898	+0.47(+0.21%)
Nov 01, 2021	220.78	225.52	222.38	225.31	36,975,080	+5.69(+2.59%)
Oct 29, 2021	219.38	220.37	218.57	219.62	21,575,396	-0.06(-0.03%)
Oct 28, 2021	216.49	219.82	216.46	219.68	23,887,648	+4.29(+1.99%)
Oct 27, 2021	218.78	219.01	215.24	215.38	28,118,674	-4.03(-1.84%)
Oct 26, 2021	221.53		219.38	219.42	26,274,004	-1.67(-0.75%)
Oct 25, 2021	219.37	221.48	218.88	221.08	16,985,016	+2.08(+0.95%)
Oct 22, 2021	219.38	219.95	217.35	219.00	17,535,304	-0.52(-0.24%)
Oct 21, 2021	218.79	220.54	218.24	219.52	18,514,482	+0.56(+0.25%)
Oct 20, 2021	217.62	219.55	216.80	218.97	18,816,602	+1.44(+0.66%)
Oct 19, 2021	217.63	218.49	216.31	217.52	16,069,840	+0.81(+0.37%)
Oct 18, 2021	215.60	217.33	215.46	216.71	19,876,990	-0.12(-0.06%)
Oct 15, 2021	219.55	219.96	216.74	216.84	29,062,804	-0.68(-0.31%)
Oct 14, 2021	216.44	217.65	216.03	217.52	18,858,532	+3.18(+1.48%)
Oct 13, 2021	213.69	214.47	211.70	214.34	20,410,122	+1.01(+0.47%)
Oct 12, 2021	212.69	214.25	212.21	213.33	19,538,268	+1.16(+0.55%)
Oct 11, 2021	213.63	215.29	212.11	212.17	16,498,728	-1.22(-0.57%)
Oct 08, 2021	215.13	215.82	213.31	213.39	18,695,204	-1.62(-0.75%)
Oct 07, 2021	213.34	216.63	213.19	215.01	25,182,518	+3.26(+1.54%)
Oct 06, 2021	210.67	212.06	208.75	211.74	34,131,872	-1.11(-0.52%)
Oct 05, 2021	212.79	214.81	211.75	212.85	21,161,154	+0.73(+0.35%)
Oct 04, 2021	213.93	214.10	210.84	212.12	33,803,548	-1.95(-0.91%)
Oct 01, 2021	211.82	215.24	209.69	214.06	34,241,868	+3.40(+1.61%)
Sep 30, 2021	213.91	214.38	210.60	210.66	34,420,236	-1.99(-0.94%)
Sep 29, 2021	214.05	214.43	212.03	212.66	24,579,072	-0.45(-0.21%)
Sep 28, 2021	217.08	217.26	212.69	213.11	41,424,136	-4.96(-2.27%)
Sep 27, 2021	215.35	219.26	215.27	218.07	30,890,410	+3.26(+1.52%)
Sep 24, 2021	214.78	216.06	213.64	214.80	30,089,624	-1.04(-0.48%)
Sep 23, 2021	213.32	216.65	212.73	215.84	32,619,226	+3.75(+1.77%)
Sep 22, 2021	210.15	213.68	210.14	212.09	33,416,976	+3.25(+1.55%)
Sep 21, 2021	210.05	210.54	207.21	208.85	27,775,016	+0.32(+0.15%)
Sep 20, 2021	208.78	210.26	205.68	208.53	46,839,036	-5.08(-2.38%)
Sep 17, 2021	212.78	214.14	211.84	213.61	41,673,892	+0.28(+0.13%)
Sep 16, 2021	213.40	214.43	211.48	213.33	23,285,324	+0.15(+0.07%)
Sep 15, 2021	211.25	213.86	210.71	213.18	28,673,254	+1.91(+0.90%)
Sep 14, 2021	214.83	214.85	210.33	211.26	31,565,694	-2.73(-1.27%)
Sep 13, 2021	214.31	214.47	211.47	213.99	36,169,296	+1.21(+0.57%)
Sep 10, 2021	216.18	216.31	212.69	212.78	25,378,208	-2.10(-0.98%)
Sep 09, 2021	214.63	217.26	214.07	214.88	28,287,230	-0.11(-0.05%)
Sep 08, 2021	216.61	216.96	213.75	214.99	26,270,268	-2.37(-1.09%)
Sep 07, 2021	218.64	219.87	217.23	217.36	20,001,388	-1.51(-0.69%)
Sep 03, 2021	219.15	219.84	218.13	218.87	19,011,128	-1.02(-0.46%)
Sep 02, 2021	219.22	220.68	218.52	219.89	23,819,474	+1.52(+0.69%)

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.