Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	142.15	142.39	139.95	140.06	711,309	-3.39(-2.36%)
Nov 29, 2021	144.32	144.33	142.70	143.46	535,457	+0.66(+0.46%)
Nov 26, 2021	143.18	143.47	142.03	142.80	563,558	-3.50(-2.39%)
Nov 24, 2021	145.97	146.44	145.80	146.29	431,153	+0.00(+0.00%)
Nov 23, 2021	145.47	146.44	145.31	146.29	704,646	+1.13(+0.78%)
Nov 22, 2021	144.78	146.29	144.69	145.16	520,501	+0.84(+0.58%)
Nov 19, 2021	145.16	145.16	144.22	144.32	496,849	-1.36(-0.93%)
Nov 18, 2021	146.18	145.76	145.56	145.68	354,314	-0.54(-0.37%)
Nov 17, 2021	146.71	146.71	145.90	146.23	473,580	-0.64(-0.43%)
Nov 16, 2021	147.25	147.55	146.83	146.86	339,142	-0.31(-0.21%)
Nov 15, 2021	147.38	147.42	146.88	147.17	545,621	+0.18(+0.12%)
Nov 12, 2021	146.96	147.14	146.44	146.99	346,438	+0.41(+0.28%)
Nov 11, 2021	146.98	146.98	146.51	146.58	268,232	-0.25(-0.17%)
Nov 10, 2021	147.03			146.83	352,537	-0.38(-0.26%)
Nov 09, 2021	147.31	147.44	146.62	147.21	390,156	-0.14(-0.10%)
Nov 08, 2021	147.86	148.06	147.09	147.35	343,358	+0.18(+0.12%)
Nov 05, 2021	147.00	147.82	146.73	147.17	456,694	+1.09(+0.74%)
Nov 04, 2021	146.71	146.74	145.39	146.08	404,477	-0.62(-0.42%)
Nov 03, 2021	145.66	146.79	145.50	146.70	362,813	+0.74(+0.51%)
Nov 02, 2021	145.67	146.17	145.34	145.96	428,246	+0.40(+0.27%)
Nov 01, 2021	145.37	145.61	144.96	145.56	566,148	+0.79(+0.55%)
Oct 29, 2021	144.82	145.31	144.43	144.77	294,141	-0.36(-0.25%)
Oct 28, 2021	144.35	145.17	144.35	145.13	420,998	+1.09(+0.75%)
Oct 27, 2021	146.01	146.01	144.04	144.04	526,749	-2.08(-1.42%)
Oct 26, 2021	146.36			146.12	276,929	-0.08(-0.05%)
Oct 25, 2021	146.18	146.38	145.63	146.20	259,831	+0.36(+0.25%)
Oct 22, 2021	145.44	146.09	145.18	145.84	263,028	+0.35(+0.24%)
Oct 21, 2021	145.48	145.59	144.84	145.48	499,555	-0.17(-0.12%)
Oct 20, 2021	144.48	145.72	144.35	145.66	345,716	+1.26(+0.87%)
Oct 19, 2021	143.89	144.42	143.53	144.40	521,990	+1.07(+0.74%)
Oct 18, 2021	143.11	143.86	142.64	143.33	555,095	-0.39(-0.27%)
Oct 15, 2021	143.66	144.29	143.51	143.72	540,347	+1.03(+0.72%)
Oct 14, 2021	141.77	142.80	141.44	142.69	478,386	+2.12(+1.51%)
Oct 13, 2021	140.57	140.91	139.20	140.57	544,479	-0.03(-0.02%)
Oct 12, 2021	141.06	141.36	140.28	140.60	526,954	-0.34(-0.24%)
Oct 11, 2021	142.25	142.79	140.90	140.94	266,520	-1.09(-0.77%)
Oct 08, 2021	142.16	142.52	141.82	142.04	320,419	+0.00(+0.00%)
Oct 07, 2021	141.95	142.99	141.88	142.04	352,069	+1.15(+0.82%)
Oct 06, 2021	139.63	140.95	138.71	140.88	478,344	+0.17(+0.12%)
Oct 05, 2021	140.24	141.56	139.83	140.71	461,089	+1.00(+0.72%)
Oct 04, 2021	140.19	141.27	139.17	139.71	785,767	-0.66(-0.47%)
Oct 01, 2021	139.23	141.07	138.19	140.37	986,417	+1.90(+1.37%)
Sep 30, 2021	141.22	141.29	138.57	138.47	698,764	-2.32(-1.65%)
Sep 29, 2021	140.72	141.47	140.25	140.80	481,640	+0.36(+0.26%)
Sep 28, 2021	141.87	142.08	140.16	140.44	817,619	-1.70(-1.20%)
Sep 27, 2021	141.87	142.86	141.87	142.14	573,065	+0.70(+0.50%)
Sep 24, 2021	140.87	141.89	140.83	141.44	1,999,527	+0.20(+0.14%)
Sep 23, 2021	139.89	141.89	139.89	141.23	428,990	+2.08(+1.50%)
Sep 22, 2021	138.81	140.08	138.58	139.15	440,491	+1.52(+1.10%)
Sep 21, 2021	138.90	139.32	137.63	137.64	625,505	-0.50(-0.36%)
Sep 20, 2021	138.17	138.73	136.60	138.14	779,908	-2.14(-1.53%)
Sep 17, 2021	140.88	141.34	140.12	140.28	743,496	-0.95(-0.67%)
Sep 16, 2021	141.74	142.12	140.51	141.22	324,365	-0.42(-0.29%)
Sep 15, 2021	140.39	141.95	140.22	141.64	778,720	+1.28(+0.91%)
Sep 14, 2021	142.09	142.17	140.08	140.36	3,928,540	-1.34(-0.94%)
Sep 13, 2021	141.73	142.19	140.96	141.70	525,642	+0.92(+0.65%)
Sep 10, 2021	142.51	142.56	140.76	140.78	359,021	-1.01(-0.71%)
Sep 09, 2021	141.94	142.92	141.73	141.79	490,425	-0.42(-0.29%)
Sep 08, 2021	141.96	142.57	141.68	142.21	412,401	-0.05(-0.03%)
Sep 07, 2021	143.16	143.16	142.15	142.26	336,756	-1.11(-0.77%)
Sep 03, 2021	143.59	143.71	143.11	143.36	286,336	-0.55(-0.38%)
Sep 02, 2021	143.39	143.91	143.39	143.91	526,457	+0.92(+0.64%)

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.