Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	130.27	131.32	128.30	129.41	402,655	-1.34(-1.02%)
Nov 29, 2021	129.51	131.07	129.03	130.75	300,256	+2.99(+2.34%)
Nov 26, 2021	129.08	130.00	127.27	127.76	286,592	-3.00(-2.30%)
Nov 24, 2021	129.12	130.82	128.23	130.76	228,229	+1.09(+0.84%)
Nov 23, 2021	129.79	130.27	127.96	129.67	410,529	-0.61(-0.47%)
Nov 22, 2021	132.82	134.01	130.20	130.28	312,583	-1.90(-1.44%)
Nov 19, 2021	132.01	132.78	131.76	132.18	186,938	+0.65(+0.49%)
Nov 18, 2021	131.38	131.66	130.22	131.53	196,095	+1.00(+0.76%)
Nov 17, 2021	130.94	131.32	130.28	130.53	219,380	-0.62(-0.47%)
Nov 16, 2021	129.59	131.24	129.51	131.15	118,174	+1.42(+1.09%)
Nov 15, 2021	130.43	130.46	129.00	129.73	200,500	-0.19(-0.14%)
Nov 12, 2021	128.83	130.07	128.57	129.92	134,357	+1.57(+1.23%)
Nov 11, 2021	128.66	128.70	128.20	128.34	107,884	+0.67(+0.52%)
Nov 10, 2021	129.12			127.68	231,778	-2.40(-1.84%)
Nov 09, 2021	130.75	130.87	129.40	130.07	198,699	-0.37(-0.29%)
Nov 08, 2021	130.12	130.64	129.86	130.45	177,091	+1.00(+0.77%)
Nov 05, 2021	129.97	130.43	128.77	129.45	282,887	+0.39(+0.30%)
Nov 04, 2021	127.73	129.29	127.65	129.06	175,722	+1.76(+1.38%)
Nov 03, 2021	126.69	127.47	126.03	127.30	157,640	+0.79(+0.63%)
Nov 02, 2021	125.69	126.78	125.69	126.50	262,161	+0.91(+0.72%)
Nov 01, 2021	125.50	125.66	124.79	125.59	187,632	+0.14(+0.11%)
Oct 29, 2021	123.81	125.53	123.81	125.46	324,971	+0.50(+0.40%)
Oct 28, 2021	124.33	125.09	124.14	124.96	225,915	+1.30(+1.05%)
Oct 27, 2021	124.29	124.64	123.65	123.66	281,460	-0.46(-0.37%)
Oct 26, 2021	124.80			124.12	388,758	+0.17(+0.13%)
Oct 25, 2021	123.84	124.34	123.38	123.95	316,714	+0.57(+0.46%)
Oct 22, 2021	123.80	124.36	122.90	123.38	228,200	-0.57(-0.46%)
Oct 21, 2021	123.10	123.97	122.82	123.95	221,379	+0.66(+0.53%)
Oct 20, 2021	123.79	123.90	122.81	123.30	267,429	-0.34(-0.28%)
Oct 19, 2021	122.79	123.70	122.65	123.64	238,470	+1.18(+0.97%)
Oct 18, 2021	120.74	122.52	120.51	122.45	316,132	+1.09(+0.89%)
Oct 15, 2021	121.03	121.39	120.70	121.37	213,753	+0.83(+0.69%)
Oct 14, 2021	119.15	120.60	119.12	120.54	268,473	+2.60(+2.21%)
Oct 13, 2021	117.45	118.05	117.03	117.94	140,499	+0.95(+0.81%)
Oct 12, 2021	117.88	117.88	116.78	116.99	177,510	-0.30(-0.26%)
Oct 11, 2021	117.36	118.84	117.27	117.29	288,754	-0.62(-0.52%)
Oct 08, 2021	119.05	119.20	117.75	117.91	228,934	-0.57(-0.48%)
Oct 07, 2021	118.34	119.38	118.23	118.47	249,069	+1.24(+1.06%)
Oct 06, 2021	115.19	117.33	114.86	117.23	274,098	+0.84(+0.72%)
Oct 05, 2021	115.14	117.05	115.05	116.39	281,022	+1.65(+1.44%)
Oct 04, 2021	117.00	117.02	113.91	114.74	465,645	-2.92(-2.49%)
Oct 01, 2021	116.47	117.90	115.25	117.66	269,750	+1.62(+1.40%)
Sep 30, 2021	117.36	117.92	115.99	116.04	476,040	-0.60(-0.51%)
Sep 29, 2021	117.57	117.97	116.49	116.63	198,378	-0.27(-0.23%)
Sep 28, 2021	119.03	119.34	116.89	116.91	383,879	-3.80(-3.15%)
Sep 27, 2021	120.88	121.06	120.04	120.71	258,301	-1.17(-0.96%)
Sep 24, 2021	121.03	122.06	120.90	121.89	259,622	-0.01(-0.01%)
Sep 23, 2021	120.97	122.15	120.61	121.90	204,965	+1.59(+1.33%)
Sep 22, 2021	119.23	120.68	118.75	120.30	203,907	+1.74(+1.47%)
Sep 21, 2021	119.23	119.45	118.08	118.56	209,501	+0.11(+0.09%)
Sep 20, 2021	118.78	119.42	116.91	118.45	399,332	-2.33(-1.93%)
Sep 17, 2021	122.19	122.19	120.52	120.78	183,695	-1.71(-1.39%)
Sep 16, 2021	121.87	122.58	121.23	122.49	167,482	+0.24(+0.20%)
Sep 15, 2021	121.60	122.32	120.85	122.24	126,931	+1.02(+0.85%)
Sep 14, 2021	121.90	122.08	120.88	121.22	151,968	-0.12(-0.10%)
Sep 13, 2021	122.26	122.37	120.58	121.33	226,131	-0.05(-0.04%)
Sep 10, 2021	123.32	123.54	121.26	121.38	229,281	-1.18(-0.96%)
Sep 09, 2021	123.05	123.49	122.56	122.56	158,184	-0.41(-0.33%)
Sep 08, 2021	123.68	123.70	122.24	122.98	161,497	-0.72(-0.58%)
Sep 07, 2021	124.01	124.01	123.20	123.70	171,888	-0.16(-0.13%)
Sep 03, 2021	123.15	124.08	123.14	123.86	247,161	+0.62(+0.51%)
Sep 02, 2021	123.65	123.73	122.68	123.23	355,398	+0.08(+0.06%)

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.