Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	353.88	355.42	349.53	351.72	1,317,928	-1.83(-0.52%)
Nov 29, 2021	355.13	361.08	355.13	353.55	695,285	+5.11(+1.47%)
Nov 26, 2021	348.92	355.35	346.42	348.45	376,299	-6.97(-1.96%)
Nov 24, 2021	349.44	355.74	346.07	355.41	447,352	+4.11(+1.17%)
Nov 23, 2021	350.08	353.90	345.95	351.31	560,971	+0.57(+0.16%)
Nov 22, 2021	350.77	356.25	349.41	350.73	485,152	+2.52(+0.72%)
Nov 19, 2021	347.96	350.68	345.60	348.21	754,159	-0.18(-0.05%)
Nov 18, 2021	357.42	358.79	348.10	348.39	802,575	-8.84(-2.47%)
Nov 17, 2021	357.48	359.31	351.01	357.23	493,208	-0.41(-0.12%)
Nov 16, 2021	354.32	360.33	352.42	357.64	573,736	+1.65(+0.46%)
Nov 15, 2021	353.54	356.81	351.76	355.99	497,896	+2.28(+0.64%)
Nov 12, 2021	346.41	357.89	346.17	353.71	527,823	+7.93(+2.29%)
Nov 11, 2021	343.34	346.10	341.52	345.78	300,385	+4.31(+1.26%)
Nov 10, 2021	348.33			341.47	505,011	-6.86(-1.97%)
Nov 09, 2021	343.30	349.91	343.30	348.33	711,925	+0.49(+0.14%)
Nov 08, 2021	346.31	348.39	340.92	347.84	529,324	+2.59(+0.75%)
Nov 05, 2021	353.37	356.94	336.04	345.25	853,673	-6.36(-1.81%)
Nov 04, 2021	345.10	354.86	343.03	351.61	662,475	+6.86(+1.99%)
Nov 03, 2021	342.64	345.60	338.74	344.75	551,222	+1.41(+0.41%)
Nov 02, 2021	341.64	345.82	339.36	343.35	481,156	+1.96(+0.57%)
Nov 01, 2021	340.22	337.85	336.92	341.39	530,901	+3.54(+1.05%)
Oct 29, 2021	329.38	340.63	329.38	337.85	528,726	+6.26(+1.89%)
Oct 28, 2021	323.19	332.42	323.09	331.58	426,225	+11.02(+3.44%)
Oct 27, 2021	311.54	325.87	301.99	320.56	637,262	-1.85(-0.57%)
Oct 26, 2021	323.96			322.42	570,431	+1.05(+0.33%)
Oct 25, 2021	319.20	324.81	318.59	321.37	548,509	+2.94(+0.92%)
Oct 22, 2021	316.71	320.52	316.71	318.43	546,420	+3.01(+0.95%)
Oct 21, 2021	311.34	316.71	310.38	315.42	564,049	+5.45(+1.76%)
Oct 20, 2021	306.52	310.78	304.84	309.96	493,845	+5.10(+1.67%)
Oct 19, 2021	307.07	308.25	302.19	304.87	313,138	+0.35(+0.11%)
Oct 18, 2021	299.40	304.77	299.40	304.52	441,503	+5.12(+1.71%)
Oct 15, 2021	295.34	301.66	294.69	299.40	628,185	+6.86(+2.34%)
Oct 14, 2021	285.69	292.91	283.61	292.55	545,449	+10.70(+3.80%)
Oct 13, 2021	283.24	284.09	279.48	281.85	392,040	-0.99(-0.35%)
Oct 12, 2021	284.88	286.02	280.75	282.84	376,562	-1.17(-0.41%)
Oct 11, 2021	286.00	286.95	283.72	284.00	281,025	-0.71(-0.25%)
Oct 08, 2021	290.35	292.79	282.61	284.72	541,814	-5.99(-2.06%)
Oct 07, 2021	291.69	294.48	289.69	290.70	587,462	+0.87(+0.30%)
Oct 06, 2021	285.20	290.12	283.70	289.83	341,224	+3.21(+1.12%)
Oct 05, 2021	282.34	287.99	281.26	286.63	727,479	+6.18(+2.20%)
Oct 04, 2021	282.46	284.05	279.61	280.45	548,553	-2.15(-0.76%)
Oct 01, 2021	284.55	284.98	276.15	282.60	516,040	-0.44(-0.16%)
Sep 30, 2021	292.00	294.22	282.41	283.04	873,579	-7.12(-2.45%)
Sep 29, 2021	293.02	294.18	288.06	290.16	462,029	-0.34(-0.12%)
Sep 28, 2021	293.43	293.58	289.15	290.50	469,907	-4.97(-1.68%)
Sep 27, 2021	299.55	300.96	294.72	295.46	463,567	-4.40(-1.47%)
Sep 24, 2021	295.78	300.08	294.35	299.86	406,631	+3.27(+1.10%)
Sep 23, 2021	295.22	299.44	295.20	296.59	528,556	+2.91(+0.99%)
Sep 22, 2021	295.88	297.82	292.90	293.68	566,963	-1.45(-0.49%)
Sep 21, 2021	291.78	297.00	289.83	295.14	926,629	+6.64(+2.30%)
Sep 20, 2021	281.67	288.70	280.92	288.50	650,378	+1.82(+0.64%)
Sep 17, 2021	287.71	288.96	285.04	286.68	999,365	-1.83(-0.63%)
Sep 16, 2021	288.06	289.81	287.18	288.51	435,133	+0.71(+0.25%)
Sep 15, 2021	286.52	290.41	282.31	287.80	719,510	+2.10(+0.73%)
Sep 14, 2021	288.11	288.11	284.96	285.70	574,904	-1.20(-0.42%)
Sep 13, 2021	291.23	291.23	284.41	286.89	627,785	-1.58(-0.55%)
Sep 10, 2021	288.91	291.05	287.83	288.48	697,415	+1.80(+0.63%)
Sep 09, 2021	293.45	293.74	282.53	286.68	1,191,929	-9.98(-3.36%)
Sep 08, 2021	298.40	298.40	292.66	296.65	609,468	-2.21(-0.74%)
Sep 07, 2021	298.69	300.83	296.66	298.86	690,328	+0.80(+0.27%)
Sep 03, 2021	297.05	301.10	294.65	298.06	461,623	+1.25(+0.42%)
Sep 02, 2021	290.98	296.92	290.16	296.81	642,786	+6.93(+2.39%)

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.