Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	212.54	213.69	207.93	210.14	67,265,968	-5.19(-2.41%)
Nov 29, 2021	217.89	218.40	213.10	215.33	47,709,168	+0.68(+0.32%)
Nov 26, 2021	216.68	217.84	211.56	214.65	65,021,400	-8.41(-3.77%)
Nov 24, 2021	220.95	223.45	220.13	223.06	25,020,392	+0.24(+0.11%)
Nov 23, 2021	222.87	224.42	220.20	222.81	35,046,520	-0.38(-0.17%)
Nov 22, 2021	225.60	227.06	223.09	223.20	32,173,290	-0.95(-0.43%)
Nov 19, 2021	224.68	225.79	223.84	224.15	35,293,200	-2.06(-0.91%)
Nov 18, 2021	228.20	226.27	225.52	226.22	31,632,694	-1.15(-0.50%)
Nov 17, 2021	229.30	229.36	226.47	227.36	27,487,150	-2.83(-1.23%)
Nov 16, 2021	229.01	230.56	228.23	230.19	23,042,694	+0.42(+0.18%)
Nov 15, 2021	231.71	231.90	228.81	229.77	28,344,702	-0.91(-0.40%)
Nov 12, 2021	231.09	231.37	229.95	230.68	21,320,956	+0.19(+0.08%)
Nov 11, 2021	229.54	231.53	228.91	230.49	18,700,952	+1.88(+0.82%)
Nov 10, 2021	231.24			228.61	33,979,216	-3.66(-1.58%)
Nov 09, 2021	233.09	233.60	230.72	232.27	31,003,344	-1.36(-0.58%)
Nov 08, 2021	234.77	235.46	233.02	233.63	32,839,162	+0.72(+0.31%)
Nov 05, 2021	232.29	234.44	231.36	232.91	43,786,508	+3.14(+1.37%)
Nov 04, 2021	230.66	232.07	228.82	229.77	27,630,996	-0.09(-0.04%)
Nov 03, 2021	225.53	230.98	225.31	229.85	49,589,392	+4.03(+1.79%)
Nov 02, 2021	225.75	226.21	224.09	225.82	25,887,670	+0.47(+0.21%)
Nov 01, 2021	220.81	225.56	222.42	225.35	36,969,044	+5.69(+2.59%)
Oct 29, 2021	219.41	220.41	218.60	219.66	21,571,874	-0.06(-0.03%)
Oct 28, 2021	216.53	219.86	216.50	219.71	23,883,748	+4.30(+1.99%)
Oct 27, 2021	218.82	219.05	215.27	215.42	28,114,084	-4.04(-1.84%)
Oct 26, 2021	221.56		219.41	219.45	26,269,714	-1.67(-0.75%)
Oct 25, 2021	219.41	221.51	218.91	221.12	16,982,244	+2.08(+0.95%)
Oct 22, 2021	219.41	219.98	217.38	219.04	17,532,440	-0.52(-0.24%)
Oct 21, 2021	218.83	220.58	218.28	219.56	18,511,460	+0.56(+0.26%)
Oct 20, 2021	217.65	219.59	216.83	219.00	18,813,530	+1.44(+0.66%)
Oct 19, 2021	217.66	218.53	216.34	217.56	16,067,216	+0.81(+0.37%)
Oct 18, 2021	215.64	217.37	215.49	216.75	19,873,744	-0.13(-0.06%)
Oct 15, 2021	219.59	220.00	216.78	216.87	29,058,060	-0.68(-0.31%)
Oct 14, 2021	216.48	217.68	216.06	217.56	18,855,454	+3.18(+1.48%)
Oct 13, 2021	213.72	214.50	211.74	214.38	20,406,790	+1.01(+0.47%)
Oct 12, 2021	212.72	214.28	212.25	213.37	19,535,078	+1.17(+0.55%)
Oct 11, 2021	213.66	215.32	212.14	212.20	16,496,034	-1.22(-0.57%)
Oct 08, 2021	215.17	215.86	213.35	213.42	18,692,152	-1.62(-0.75%)
Oct 07, 2021	213.38	216.67	213.22	215.04	25,178,406	+3.27(+1.54%)
Oct 06, 2021	210.71	212.09	208.78	211.78	34,126,300	-1.11(-0.52%)
Oct 05, 2021	212.83	214.85	211.79	212.88	21,157,700	+0.73(+0.35%)
Oct 04, 2021	213.96	214.14	210.87	212.15	33,798,032	-1.95(-0.91%)
Oct 01, 2021	211.85	215.27	209.72	214.10	34,236,280	+3.40(+1.61%)
Sep 30, 2021	213.94	214.42	210.64	210.70	34,414,620	-1.99(-0.94%)
Sep 29, 2021	214.09	214.46	212.06	212.69	24,575,060	-0.45(-0.21%)
Sep 28, 2021	217.11	217.29	212.72	213.14	41,417,376	-4.96(-2.27%)
Sep 27, 2021	215.39	219.29	215.30	218.10	30,885,368	+3.27(+1.52%)
Sep 24, 2021	214.81	216.10	213.67	214.84	30,084,712	-1.04(-0.48%)
Sep 23, 2021	213.35	216.68	212.77	215.88	32,613,906	+3.75(+1.77%)
Sep 22, 2021	210.19	213.71	210.18	212.13	33,411,526	+3.25(+1.55%)
Sep 21, 2021	210.08	210.58	207.25	208.88	27,770,486	+0.32(+0.15%)
Sep 20, 2021	208.81	210.29	205.71	208.56	46,831,396	-5.08(-2.38%)
Sep 17, 2021	212.82	214.17	211.88	213.64	41,667,096	+0.28(+0.13%)
Sep 16, 2021	213.43	214.47	211.51	213.37	23,281,526	+0.15(+0.07%)
Sep 15, 2021	211.28	213.89	210.74	213.21	28,668,576	+1.91(+0.90%)
Sep 14, 2021	214.86	214.88	210.37	211.30	31,560,544	-2.73(-1.27%)
Sep 13, 2021	214.34	214.51	211.50	214.03	36,163,396	+1.21(+0.57%)
Sep 10, 2021	216.22	216.34	212.72	212.82	25,374,068	-2.10(-0.98%)
Sep 09, 2021	214.66	217.30	214.11	214.92	28,282,616	-0.11(-0.05%)
Sep 08, 2021	216.65	216.99	213.79	215.03	26,265,984	-2.37(-1.09%)
Sep 07, 2021	218.68	219.90	217.27	217.40	19,998,126	-1.51(-0.69%)
Sep 03, 2021	219.18	219.88	218.17	218.91	19,008,028	-1.02(-0.46%)
Sep 02, 2021	219.26	220.71	218.56	219.92	23,815,588	+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.