Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	153.11	153.46	150.54	150.70	5,971,479	-3.69(-2.39%)
Nov 29, 2021	155.28	155.30	153.55	154.38	5,655,653	+0.61(+0.39%)
Nov 26, 2021	154.21	154.49	152.98	153.77	3,790,881	-3.52(-2.24%)
Nov 24, 2021	156.91	157.43	156.73	157.30	1,718,065	-0.07(-0.04%)
Nov 23, 2021	156.53	157.47	156.21	157.36	3,337,532	+1.05(+0.67%)
Nov 22, 2021	156.28	157.57	155.93	156.32	2,785,345	+0.67(+0.43%)
Nov 19, 2021	156.47	156.51	155.56	155.65	2,952,194	-1.39(-0.88%)
Nov 18, 2021	157.67	157.15	156.94	157.03	2,400,823	-0.67(-0.43%)
Nov 17, 2021	158.30	158.30	157.32	157.71	2,572,443	-0.74(-0.47%)
Nov 16, 2021	158.74	159.14	158.37	158.45	2,191,636	-0.26(-0.16%)
Nov 15, 2021	158.99	159.07	158.44	158.70	1,866,925	+0.12(+0.08%)
Nov 12, 2021	158.48	158.77	157.90	158.58	1,729,301	+0.47(+0.30%)
Nov 11, 2021	158.24	158.32	157.81	158.10	1,341,839	+0.00(+0.00%)
Nov 10, 2021	158.32			158.10	2,139,209	-0.48(-0.31%)
Nov 09, 2021	158.53	158.87	157.91	158.59	2,277,471	-0.15(-0.10%)
Nov 08, 2021	159.15	159.36	158.35	158.74	1,702,277	+0.34(+0.22%)
Nov 05, 2021	158.47	159.26	157.90	158.40	2,032,533	+0.76(+0.48%)
Nov 04, 2021	158.53	158.53	156.98	157.64	4,580,439	-0.66(-0.42%)
Nov 03, 2021	157.10	158.45	156.97	158.30	2,718,806	+0.79(+0.50%)
Nov 02, 2021	157.29	157.70	156.85	157.52	1,318,718	+0.45(+0.28%)
Nov 01, 2021	156.83	156.92	156.42	157.07	2,970,561	+0.80(+0.51%)
Oct 29, 2021	156.21	156.69	155.81	156.27	2,647,886	-0.15(-0.10%)
Oct 28, 2021	155.34	156.46	155.31	156.42	2,052,929	+1.41(+0.91%)
Oct 27, 2021	157.18	157.18	155.01	155.01	1,974,966	-2.16(-1.37%)
Oct 26, 2021	157.43		157.15	157.16	2,177,517	-0.04(-0.02%)
Oct 25, 2021	157.20	157.46	156.64	157.20	1,223,418	+0.29(+0.19%)
Oct 22, 2021	156.55	157.24	156.19	156.91	1,660,598	+0.34(+0.22%)
Oct 21, 2021	156.60	156.73	155.87	156.57	1,292,373	-0.18(-0.11%)
Oct 20, 2021	155.46	156.80	155.31	156.75	2,031,132	+1.43(+0.92%)
Oct 19, 2021	154.74	155.31	154.38	155.31	2,568,975	+1.21(+0.78%)
Oct 18, 2021	153.77	154.66	153.39	154.11	5,058,287	-0.43(-0.28%)
Oct 15, 2021	154.52	155.21	154.37	154.53	1,667,593	+0.95(+0.62%)
Oct 14, 2021	152.55	153.72	152.31	153.58	1,499,348	+2.39(+1.58%)
Oct 13, 2021	151.10	151.59	149.70	151.19	2,439,597	+0.15(+0.10%)
Oct 12, 2021	151.28	151.83	150.67	151.04	2,567,553	-0.22(-0.14%)
Oct 11, 2021	152.52	153.28	151.25	151.26	2,646,977	-1.23(-0.81%)
Oct 08, 2021	152.75	153.07	152.28	152.49	2,200,722	-0.05(-0.03%)
Oct 07, 2021	152.32	153.56	152.32	152.54	2,081,927	+1.22(+0.80%)
Oct 06, 2021	149.80	151.36	148.90	151.32	5,879,560	+0.38(+0.25%)
Oct 05, 2021	150.53	151.83	149.94	150.94	3,034,872	+1.06(+0.71%)
Oct 04, 2021	150.45	151.55	149.24	149.88	4,986,010	-0.70(-0.47%)
Oct 01, 2021	149.54	151.40	148.33	150.58	4,384,803	+1.94(+1.30%)
Sep 30, 2021	151.30	151.49	148.69	148.65	4,969,247	-2.32(-1.53%)
Sep 29, 2021	150.88	151.68	150.40	150.96	2,704,101	+0.48(+0.32%)
Sep 28, 2021	152.06	152.21	150.19	150.48	4,242,869	-1.89(-1.24%)
Sep 27, 2021	152.21	153.14	152.18	152.37	2,230,152	+0.53(+0.35%)
Sep 24, 2021	151.28	152.33	151.23	151.84	2,376,583	+0.19(+0.13%)
Sep 23, 2021	150.36	152.38	150.25	151.64	2,020,291	+2.10(+1.40%)
Sep 22, 2021	149.18	150.50	149.03	149.54	3,742,407	+1.47(+1.00%)
Sep 21, 2021	149.37	149.77	148.01	148.07	3,380,932	-0.43(-0.29%)
Sep 20, 2021	148.64	149.07	146.83	148.50	4,510,360	-2.27(-1.50%)
Sep 17, 2021	151.33	151.87	150.63	150.76	3,157,469	-0.89(-0.59%)
Sep 16, 2021	152.31	152.61	150.91	151.65	3,572,160	-0.55(-0.36%)
Sep 15, 2021	150.85	152.52	150.64	152.20	5,420,789	+1.40(+0.93%)
Sep 14, 2021	152.63	152.68	150.47	150.80	3,209,912	-1.42(-0.93%)
Sep 13, 2021	152.24	152.70	151.44	152.22	3,305,368	+0.92(+0.61%)
Sep 10, 2021	153.14	153.26	151.29	151.30	2,628,378	-1.16(-0.76%)
Sep 09, 2021	152.81	153.71	152.39	152.47	2,105,772	-0.65(-0.43%)
Sep 08, 2021	152.90	153.59	152.57	153.12	1,737,328	-0.09(-0.06%)
Sep 07, 2021	154.35	154.35	153.12	153.20	3,499,382	-1.28(-0.83%)
Sep 03, 2021	154.80	154.80	154.26	154.49	1,494,604	-0.55(-0.35%)
Sep 02, 2021	154.44	155.08	154.44	155.03	2,330,690	+0.96(+0.63%)

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.