Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	152.50	152.85	149.94	150.10	5,995,343	-3.67(-2.39%)
Nov 29, 2021	154.67	154.69	152.94	153.77	5,678,255	+0.60(+0.40%)
Nov 26, 2021	153.60	153.88	152.37	153.16	3,806,031	-3.51(-2.24%)
Nov 24, 2021	156.28	156.80	156.10	156.67	1,724,932	-0.07(-0.04%)
Nov 23, 2021	155.91	156.84	155.59	156.74	3,350,870	+1.04(+0.67%)
Nov 22, 2021	155.66	156.94	155.31	155.70	2,796,476	+0.67(+0.43%)
Nov 19, 2021	155.85	155.89	154.94	155.03	2,963,993	-1.38(-0.88%)
Nov 18, 2021	157.04	156.52	156.31	156.41	2,410,417	-0.67(-0.43%)
Nov 17, 2021	157.67	157.67	156.69	157.08	2,582,724	-0.74(-0.47%)
Nov 16, 2021	158.11	158.51	157.74	157.82	2,200,394	-0.25(-0.16%)
Nov 15, 2021	158.35	158.44	157.81	158.07	1,874,386	+0.12(+0.08%)
Nov 12, 2021	157.85	158.14	157.27	157.95	1,736,212	+0.47(+0.30%)
Nov 11, 2021	157.61	157.69	157.18	157.47	1,347,202	+0.00(+0.00%)
Nov 10, 2021	157.69			157.47	2,147,758	-0.48(-0.31%)
Nov 09, 2021	157.90	158.24	157.28	157.96	2,286,573	-0.15(-0.10%)
Nov 08, 2021	158.52	158.72	157.72	158.11	1,709,080	+0.34(+0.22%)
Nov 05, 2021	157.84	158.63	157.27	157.77	2,040,656	+0.76(+0.48%)
Nov 04, 2021	157.90	157.90	156.36	157.01	4,598,744	-0.66(-0.42%)
Nov 03, 2021	156.47	157.82	156.34	157.67	2,729,672	+0.78(+0.50%)
Nov 02, 2021	156.66	157.07	156.23	156.89	1,323,988	+0.45(+0.28%)
Nov 01, 2021	156.21	156.29	155.80	156.44	2,982,433	+0.79(+0.51%)
Oct 29, 2021	155.59	156.07	155.19	155.65	2,658,468	-0.15(-0.10%)
Oct 28, 2021	154.72	155.84	154.69	155.80	2,061,134	+1.41(+0.91%)
Oct 27, 2021	156.56	156.56	154.39	154.39	1,982,859	-2.15(-1.37%)
Oct 26, 2021	156.80		156.52	156.54	2,186,219	-0.04(-0.02%)
Oct 25, 2021	156.58	156.83	156.02	156.58	1,228,308	+0.29(+0.19%)
Oct 22, 2021	155.92	156.61	155.56	156.28	1,667,234	+0.34(+0.22%)
Oct 21, 2021	155.98	156.10	155.25	155.94	1,297,538	-0.18(-0.11%)
Oct 20, 2021	154.84	156.18	154.69	156.12	2,039,249	+1.43(+0.92%)
Oct 19, 2021	154.13	154.69	153.77	154.69	2,579,241	+1.20(+0.78%)
Oct 18, 2021	153.16	154.04	152.78	153.49	5,078,502	-0.43(-0.28%)
Oct 15, 2021	153.91	154.59	153.76	153.92	1,674,258	+0.95(+0.62%)
Oct 14, 2021	151.94	153.10	151.71	152.97	1,505,340	+2.38(+1.58%)
Oct 13, 2021	150.50	150.99	149.10	150.59	2,449,347	+0.15(+0.10%)
Oct 12, 2021	150.67	151.22	150.07	150.44	2,577,814	-0.22(-0.14%)
Oct 11, 2021	151.91	152.67	150.65	150.66	2,657,555	-1.23(-0.81%)
Oct 08, 2021	152.14	152.46	151.67	151.88	2,209,517	-0.05(-0.03%)
Oct 07, 2021	151.71	152.95	151.71	151.93	2,090,248	+1.21(+0.80%)
Oct 06, 2021	149.21	150.76	148.31	150.72	5,903,057	+0.38(+0.25%)
Oct 05, 2021	149.93	151.22	149.34	150.34	3,047,001	+1.06(+0.71%)
Oct 04, 2021	149.85	150.95	148.65	149.28	5,005,936	-0.70(-0.47%)
Oct 01, 2021	148.94	150.80	147.74	149.98	4,402,326	+1.93(+1.30%)
Sep 30, 2021	150.70	150.89	148.10	148.05	4,989,106	-2.31(-1.53%)
Sep 29, 2021	150.28	151.07	149.80	150.36	2,714,908	+0.48(+0.32%)
Sep 28, 2021	151.45	151.60	149.59	149.88	4,259,825	-1.88(-1.24%)
Sep 27, 2021	151.60	152.53	151.57	151.76	2,239,065	+0.53(+0.35%)
Sep 24, 2021	150.68	151.72	150.63	151.23	2,386,080	+0.19(+0.13%)
Sep 23, 2021	149.76	151.78	149.65	151.04	2,028,361	+2.09(+1.40%)
Sep 22, 2021	148.58	149.90	148.43	148.95	3,757,357	+1.47(+1.00%)
Sep 21, 2021	148.77	149.18	147.43	147.48	3,394,438	-0.42(-0.29%)
Sep 20, 2021	148.05	148.48	146.25	147.91	4,528,377	-2.26(-1.50%)
Sep 17, 2021	150.73	151.27	150.03	150.16	3,170,082	-0.89(-0.59%)
Sep 16, 2021	151.70	152.00	150.31	151.05	3,586,430	-0.55(-0.36%)
Sep 15, 2021	150.25	151.91	150.04	151.59	5,442,443	+1.39(+0.93%)
Sep 14, 2021	152.03	152.07	149.87	150.20	3,222,734	-1.41(-0.93%)
Sep 13, 2021	151.63	152.09	150.84	151.61	3,318,572	+0.91(+0.61%)
Sep 10, 2021	152.53	152.65	150.69	150.70	2,638,877	-1.16(-0.76%)
Sep 09, 2021	152.21	153.10	151.79	151.86	2,114,184	-0.65(-0.43%)
Sep 08, 2021	152.29	152.98	151.96	152.51	1,744,268	-0.08(-0.06%)
Sep 07, 2021	153.73	153.73	152.51	152.59	3,513,361	-1.28(-0.83%)
Sep 03, 2021	154.18	154.18	153.64	153.87	1,500,574	-0.55(-0.35%)
Sep 02, 2021	153.83	154.47	153.83	154.42	2,340,000	+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.