Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	194.50	194.73	189.67	190.74	6,022,489	-5.11(-2.61%)
Nov 29, 2021	198.26	198.26	195.23	195.85	2,754,788	-0.52(-0.26%)
Nov 26, 2021	193.29	197.12	191.05	196.37	4,090,393	-3.77(-1.89%)
Nov 24, 2021	202.91	203.63	199.79	200.14	3,462,967	-3.57(-1.75%)
Nov 23, 2021	205.00	206.04	202.91	203.72	4,263,928	-2.02(-0.98%)
Nov 22, 2021	205.91	208.48	205.63	205.74	2,599,739	-0.33(-0.16%)
Nov 19, 2021	208.44	208.62	204.82	206.06	2,222,525	-2.08(-1.00%)
Nov 18, 2021	207.02	208.26	206.56	208.15	1,790,132	+0.20(+0.10%)
Nov 17, 2021	208.42	208.70	207.12	207.95	2,005,524	-0.83(-0.40%)
Nov 16, 2021	209.96	210.58	208.56	208.78	1,734,736	-1.04(-0.49%)
Nov 15, 2021	209.97	211.30	209.04	209.82	1,280,232	+0.08(+0.04%)
Nov 12, 2021	209.32	209.88	207.02	209.74	2,316,378	+1.30(+0.62%)
Nov 11, 2021	212.68	212.68	208.05	208.44	1,692,068	-4.15(-1.95%)
Nov 10, 2021	214.35			212.59	1,404,659	-1.28(-0.60%)
Nov 09, 2021	211.95	214.35	211.62	213.87	2,521,939	+1.90(+0.89%)
Nov 08, 2021	213.92	214.33	210.71	211.98	1,826,651	-0.31(-0.15%)
Nov 05, 2021	210.58	213.74	210.18	212.29	2,480,354	+3.35(+1.60%)
Nov 04, 2021	209.10	211.14	208.55	208.93	2,470,632	-0.29(-0.14%)
Nov 03, 2021	207.45	209.46	206.20	209.23	2,190,749	+1.51(+0.73%)
Nov 02, 2021	207.10	208.45	205.89	207.71	2,446,410	+1.34(+0.65%)
Nov 01, 2021	205.38	206.64	204.79	206.37	1,807,999	+1.07(+0.52%)
Oct 29, 2021	204.72	206.70	203.84	205.30	2,785,050	+0.13(+0.06%)
Oct 28, 2021	201.32	205.45	201.32	205.17	2,073,818	+2.59(+1.28%)
Oct 27, 2021	204.81	204.87	202.11	202.58	1,753,291	-2.44(-1.19%)
Oct 26, 2021	204.91			205.02	2,603,393	+0.73(+0.36%)
Oct 25, 2021	203.60	205.66	202.51	204.29	2,886,170	+0.13(+0.06%)
Oct 22, 2021	209.38	210.26	204.00	204.16	3,725,582	-6.69(-3.17%)
Oct 21, 2021	210.00	211.16	207.76	210.84	2,820,953	+0.83(+0.39%)
Oct 20, 2021	208.69	210.06	207.38	210.01	1,764,554	+1.75(+0.84%)
Oct 19, 2021	207.87	208.32	206.09	208.27	1,703,404	+1.08(+0.52%)
Oct 18, 2021	205.26	207.97	204.57	207.19	2,005,657	-0.08(-0.04%)
Oct 15, 2021	206.88	207.96	205.90	207.27	2,322,077	+2.00(+0.97%)
Oct 14, 2021	203.93	205.45	203.34	205.27	1,518,044	+2.83(+1.40%)
Oct 13, 2021	202.17	203.48	199.97	202.44	1,704,021	+1.17(+0.58%)
Oct 12, 2021	202.56	203.06	200.90	201.27	1,473,566	-0.90(-0.45%)
Oct 11, 2021	204.14	204.93	202.15	202.17	1,443,134	-2.26(-1.11%)
Oct 08, 2021	205.36	206.17	203.56	204.44	1,432,135	-0.63(-0.31%)
Oct 07, 2021	204.72	206.47	204.45	205.06	1,973,060	+1.40(+0.69%)
Oct 06, 2021	200.75	203.77	200.13	203.67	1,848,653	+1.09(+0.54%)
Oct 05, 2021	200.59	203.83	201.24	202.58	1,661,345	+1.33(+0.66%)
Oct 04, 2021	202.14	203.42	200.20	201.24	2,803,061	-1.27(-0.63%)
Oct 01, 2021	200.00	203.24	198.74	202.51	2,424,194	+3.16(+1.59%)
Sep 30, 2021	203.00	203.07	199.18	199.35	3,125,725	-2.48(-1.23%)
Sep 29, 2021	202.68	203.22	201.48	201.83	2,245,861	-0.05(-0.02%)
Sep 28, 2021	203.42	205.05	201.40	201.87	2,826,329	-2.75(-1.34%)
Sep 27, 2021	205.60	206.44	204.46	204.62	2,341,173	-1.21(-0.59%)
Sep 24, 2021	206.35	207.36	205.16	205.84	2,075,528	-0.48(-0.23%)
Sep 23, 2021	204.06	207.88	204.06	206.31	2,321,496	+2.52(+1.23%)
Sep 22, 2021	203.25	205.12	203.14	203.80	2,429,048	+1.99(+0.99%)
Sep 21, 2021	203.58	203.72	201.29	201.81	2,735,484	-0.78(-0.38%)
Sep 20, 2021	202.92	204.57	201.14	202.59	4,268,545	-2.59(-1.26%)
Sep 17, 2021	206.47	206.47	204.25	205.18	4,676,695	-1.09(-0.53%)
Sep 16, 2021	207.79	207.92	205.21	206.27	2,545,632	-1.92(-0.92%)
Sep 15, 2021	207.19	209.33	206.73	208.18	2,152,923	+1.41(+0.68%)
Sep 14, 2021	210.40	210.47	206.32	206.78	2,874,960	-3.25(-1.55%)
Sep 13, 2021	210.65	211.96	208.67	210.02	2,951,337	+1.20(+0.58%)
Sep 10, 2021	209.38	211.47	208.67	208.82	2,515,790	-0.53(-0.25%)
Sep 09, 2021	210.27	211.27	208.78	209.35	2,063,615	-1.38(-0.65%)
Sep 08, 2021	209.18	211.20	208.31	210.73	2,586,109	+1.38(+0.66%)
Sep 07, 2021	213.83	213.83	209.20	209.35	3,431,675	-5.10(-2.38%)
Sep 03, 2021	216.93	216.93	213.89	214.45	1,727,691	-2.45(-1.13%)
Sep 02, 2021	216.85	217.34	215.77	216.90	1,697,977	+1.10(+0.51%)
Sep 01, 2021	218.76	218.98	215.33	215.80	2,645,553	-1.98(-0.91%)
Aug 31, 2021	217.33	218.47	216.52	217.78	2,083,216	+0.04(+0.02%)
Aug 30, 2021	217.13	218.60	216.51	217.74	1,413,715	+0.69(+0.32%)
Aug 27, 2021	217.47	219.32	216.61	217.06	1,771,559	+0.24(+0.11%)
Aug 26, 2021	216.06	217.09	215.45	216.81	1,387,814	+0.21(+0.10%)
Aug 25, 2021	216.79	218.19	214.86	216.61	1,921,198	+0.21(+0.10%)
Aug 24, 2021	214.91	216.85	214.40	216.40	1,347,536	+1.25(+0.58%)
Aug 23, 2021	213.40	217.50	213.40	215.15	2,282,528	+1.32(+0.62%)
Aug 20, 2021	214.23	214.79	212.71	213.83	2,216,086	-0.03(-0.01%)
Aug 19, 2021	213.71	215.27	212.27	213.85	2,071,324	-0.65(-0.30%)
Aug 18, 2021	215.95	217.39	214.33	214.50	2,721,080	-2.85(-1.31%)
Aug 17, 2021	218.98	219.45	214.43	217.35	2,852,883	-2.15(-0.98%)
Aug 16, 2021	217.73	219.56	216.15	219.50	1,911,050	+1.86(+0.85%)
Aug 13, 2021	217.72	218.49	217.07	217.64	1,495,933	-0.17(-0.08%)
Aug 12, 2021	219.29	219.50	216.64	217.81	2,041,716	-1.23(-0.56%)
Aug 11, 2021	217.56	219.50	216.87	219.04	2,243,577	+2.15(+0.99%)
Aug 10, 2021	213.64	217.06	213.37	216.89	2,553,898	+3.41(+1.60%)
Aug 09, 2021	213.98	214.49	212.84	213.47	1,464,537	-1.36(-0.63%)
Aug 06, 2021	215.13	215.96	214.20	214.83	1,419,254	-0.19(-0.09%)
Aug 05, 2021	214.69	216.58	214.15	215.02	1,855,248	+0.27(+0.13%)
Aug 04, 2021	216.81	217.92	214.10	214.75	2,484,713	-2.86(-1.32%)
Aug 03, 2021	218.09	218.73	215.67	217.61	1,905,704	+0.22(+0.10%)
Aug 02, 2021	219.94	221.55	217.21	217.39	2,165,250	-1.28(-0.59%)
Jul 30, 2021	217.74	218.81	217.07	218.67	2,391,990	+0.87(+0.40%)
Jul 29, 2021	217.83	218.17	216.38	217.80	1,646,821	+2.17(+1.01%)
Jul 28, 2021	215.19	217.26	214.54	215.63	1,832,303	+0.09(+0.04%)
Jul 27, 2021	213.89	217.25	213.34	215.54	2,316,823	+1.11(+0.52%)
Jul 26, 2021	213.71	214.91	210.66	214.43	2,968,699	-0.06(-0.03%)
Jul 23, 2021	214.19	216.18	211.56	214.49	4,178,726	-3.20(-1.47%)
Jul 22, 2021	217.66	219.10	215.25	217.69	3,933,716	+0.83(+0.38%)
Jul 21, 2021	214.38	217.07	213.94	216.86	4,869,473	+2.05(+0.95%)
Jul 20, 2021	207.31	216.32	207.18	214.81	30,188,066	+8.42(+4.08%)
Jul 19, 2021	211.28	211.96	205.78	206.39	6,528,970	-9.04(-4.20%)
Jul 16, 2021	217.18	218.74	214.77	215.44	3,841,189	-2.32(-1.06%)
Jul 15, 2021	215.13	218.34	214.23	217.76	5,929,590	+4.64(+2.18%)
Jul 14, 2021	209.68	213.97	209.67	213.12	2,813,771	+3.53(+1.68%)
Jul 13, 2021	211.25	211.25	209.25	209.59	1,515,416	-0.88(-0.42%)
Jul 12, 2021	208.47	211.11	207.77	210.47	2,208,959	+0.64(+0.30%)
Jul 09, 2021	206.74	210.08	206.47	209.84	2,311,275	+4.70(+2.29%)
Jul 08, 2021	204.82	206.44	203.09	205.14	2,570,454	-1.33(-0.64%)
Jul 07, 2021	203.93	207.26	203.91	206.47	1,671,398	+2.04(+1.00%)
Jul 06, 2021	205.86	206.66	201.97	204.43	2,069,434	-2.58(-1.25%)
Jul 02, 2021	206.70	207.69	205.51	207.01	1,650,261	+0.65(+0.32%)
Jul 01, 2021	206.32	206.95	205.46	206.36	1,742,977	+1.19(+0.58%)
Jun 30, 2021	201.59	205.65	201.59	205.17	3,064,544	+3.18(+1.57%)
Jun 29, 2021	203.00	204.24	201.49	201.99	3,209,476	-0.78(-0.39%)
Jun 28, 2021	204.95	205.88	202.31	202.77	2,523,470	-1.82(-0.89%)
Jun 25, 2021	203.78	205.94	203.28	204.60	5,579,885	+0.98(+0.48%)
Jun 24, 2021	201.84	203.94	200.77	203.62	3,597,063	+2.83(+1.41%)
Jun 23, 2021	201.73	202.38	200.69	200.78	2,388,935	-0.78(-0.39%)
Jun 22, 2021	201.74	202.78	200.99	201.56	2,256,784	-0.48(-0.24%)
Jun 21, 2021	200.86	203.37	200.48	202.03	3,070,581	+3.27(+1.65%)
Jun 18, 2021	199.68	201.37	198.26	198.76	5,801,641	-3.55(-1.75%)
Jun 17, 2021	205.03	205.96	200.84	202.31	2,593,322	-2.52(-1.23%)
Jun 16, 2021	208.11	208.49	204.47	204.83	3,263,020	-3.28(-1.58%)
Jun 15, 2021	208.60	209.39	207.34	208.11	2,205,628	-0.63(-0.30%)
Jun 14, 2021	210.38	210.41	208.33	208.74	2,764,774	-1.88(-0.89%)
Jun 11, 2021	213.03	213.57	209.48	210.62	2,137,080	-1.00(-0.47%)
Jun 10, 2021	214.31	215.19	211.53	211.62	2,377,259	-1.46(-0.68%)
Jun 09, 2021	214.96	215.50	212.88	213.08	2,109,986	-1.87(-0.87%)
Jun 08, 2021	213.55	215.90	212.74	214.95	1,839,033	+1.51(+0.71%)
Jun 07, 2021	214.67	215.47	212.82	213.44	2,172,973	-1.74(-0.81%)
Jun 04, 2021	214.91	215.83	214.37	215.18	1,389,832	+0.79(+0.37%)
Jun 03, 2021	215.79	216.66	213.70	214.38	2,481,753	-1.44(-0.67%)
Jun 02, 2021	218.89	218.89	215.60	215.82	2,379,220	-2.07(-0.95%)
Jun 01, 2021	217.83	218.58	216.54	217.89	2,388,578	+1.91(+0.88%)
May 28, 2021	217.00	217.22	215.42	215.98	2,704,187	-0.34(-0.16%)
May 27, 2021	212.03	216.76	211.94	216.32	7,106,426	+6.55(+3.12%)
May 26, 2021	210.41	210.44	208.87	209.77	1,868,885	+0.22(+0.10%)
May 25, 2021	210.45	211.12	208.95	209.55	1,929,381	-0.90(-0.43%)
May 24, 2021	209.99	210.93	208.74	210.45	1,938,890	+1.68(+0.81%)
May 21, 2021	208.58	211.04	208.26	208.77	2,431,832	+1.00(+0.48%)
May 20, 2021	206.23	208.48	206.22	207.77	2,360,451	+0.76(+0.37%)
May 19, 2021	205.84	207.15	202.76	207.01	3,260,999	-0.94(-0.45%)
May 18, 2021	210.80	211.37	207.86	207.95	2,566,335	-3.88(-1.83%)
May 17, 2021	213.13	213.13	210.21	211.83	2,200,288	-0.83(-0.39%)
May 14, 2021	211.15	213.47	210.31	212.66	2,225,178	+3.44(+1.65%)
May 13, 2021	204.68	210.33	204.60	209.22	3,106,464	+4.27(+2.09%)

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.