Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	360.52	364.22	354.44	355.38	1,495,358	-5.33(-1.48%)
Nov 29, 2021	363.33	364.21	354.69	360.71	915,939	+0.99(+0.28%)
Nov 26, 2021	357.79	366.09	357.43	359.72	687,642	+4.12(+1.16%)
Nov 24, 2021	356.98	356.98	351.26	355.60	1,143,945	-0.18(-0.05%)
Nov 23, 2021	364.79	364.79	352.93	355.78	1,106,813	-11.10(-3.03%)
Nov 22, 2021	367.57	369.61	364.89	366.88	763,925	-2.13(-0.58%)
Nov 19, 2021	369.81	370.28	363.43	369.01	1,081,143	+3.33(+0.91%)
Nov 18, 2021	367.34	366.30	356.53	365.68	894,457	-1.66(-0.45%)
Nov 17, 2021	367.62	372.14	364.79	367.34	546,003	-0.86(-0.23%)
Nov 16, 2021	370.08	370.69	364.14	368.20	770,723	-0.42(-0.11%)
Nov 15, 2021	374.01	378.25	368.29	368.62	867,806	-4.39(-1.18%)
Nov 12, 2021	375.83	379.38	371.14	373.01	924,965	-1.66(-0.44%)
Nov 11, 2021	378.61	382.32	372.26	374.67	805,521	-0.48(-0.13%)
Nov 10, 2021	381.57		375.10	375.15	826,465	-9.44(-2.46%)
Nov 09, 2021	389.63	391.01	384.29	384.59	648,247	-6.63(-1.70%)
Nov 08, 2021	395.75	399.51	385.02	391.23	870,309	-5.80(-1.46%)
Nov 05, 2021	411.73	413.42	387.01	397.02	1,624,085	-13.32(-3.25%)
Nov 04, 2021	407.05	410.94	405.06	410.34	807,451	+2.20(+0.54%)
Nov 03, 2021	407.23	408.91	397.63	408.14	742,931	+2.30(+0.57%)
Nov 02, 2021	406.25	407.44	397.86	405.85	621,394	+0.40(+0.10%)
Nov 01, 2021	404.16	407.51	403.65	405.45	502,173	+1.69(+0.42%)
Oct 29, 2021	403.78	404.67	399.02	403.75	528,008	+1.47(+0.37%)
Oct 28, 2021	403.06	407.38	400.56	402.29	581,995	+1.50(+0.37%)
Oct 27, 2021	407.86	409.07	399.87	400.79	709,216	-5.04(-1.24%)
Oct 26, 2021	411.48			405.83	711,773	-3.49(-0.85%)
Oct 25, 2021	399.53	409.72	397.26	409.32	871,712	+11.31(+2.84%)
Oct 22, 2021	399.81	402.13	392.50	398.01	560,096	-2.36(-0.59%)
Oct 21, 2021	404.83	406.58	398.12	400.37	826,026	-1.82(-0.45%)
Oct 20, 2021	406.01	406.60	399.94	402.19	638,324	-0.61(-0.15%)
Oct 19, 2021	400.91	403.89	398.99	402.80	760,317	+3.45(+0.86%)
Oct 18, 2021	397.86	399.45	393.02	399.35	545,253	+0.58(+0.15%)
Oct 15, 2021	400.46	400.46	397.03	398.76	680,827	+1.78(+0.45%)
Oct 14, 2021	398.23	400.81	395.91	396.98	974,682	+2.88(+0.73%)
Oct 13, 2021	394.42	397.13	392.24	394.11	699,452	+0.72(+0.18%)
Oct 12, 2021	398.32	400.87	389.20	393.38	671,989	+0.04(+0.01%)
Oct 11, 2021	398.83	403.89	393.07	393.35	835,015	-5.49(-1.38%)
Oct 08, 2021	394.25	400.37	394.16	398.83	1,076,498	+5.79(+1.47%)
Oct 07, 2021	387.78	394.58	386.57	393.05	1,137,819	+10.80(+2.82%)
Oct 06, 2021	373.13	383.51	371.01	382.25	1,066,272	+4.84(+1.28%)
Oct 05, 2021	371.60	385.12	371.28	377.41	1,169,275	+7.84(+2.12%)
Oct 04, 2021	383.02	383.02	368.19	369.57	1,302,988	-14.51(-3.78%)
Oct 01, 2021	392.43	392.95	380.67	384.09	1,147,506	-10.48(-2.66%)
Sep 30, 2021	402.02	405.96	394.08	394.56	940,585	-5.84(-1.46%)
Sep 29, 2021	401.75	405.03	398.75	400.40	770,716	+1.37(+0.34%)
Sep 28, 2021	406.65	407.02	397.71	399.03	1,195,605	-14.96(-3.61%)
Sep 27, 2021	418.32	419.37	407.14	413.99	884,197	-7.04(-1.67%)
Sep 24, 2021	419.53	425.05	415.47	421.03	834,683	-0.37(-0.09%)
Sep 23, 2021	424.18	424.77	419.53	421.40	1,080,290	-1.35(-0.32%)
Sep 22, 2021	424.80	424.80	419.63	422.75	1,052,031	-0.17(-0.04%)
Sep 21, 2021	429.36	430.49	422.79	422.92	788,974	-3.15(-0.74%)
Sep 20, 2021	428.67	437.73	421.21	426.07	946,130	-8.76(-2.02%)
Sep 17, 2021	432.88	441.56	431.42	434.83	1,799,058	-2.83(-0.65%)
Sep 16, 2021	437.74	439.61	432.98	437.67	717,250	+0.04(+0.01%)
Sep 15, 2021	437.33	439.88	435.04	437.63	1,106,473	+1.00(+0.23%)
Sep 14, 2021	441.13	443.47	435.21	436.62	707,722	-3.87(-0.88%)
Sep 13, 2021	448.26	448.52	434.97	440.50	850,210	-5.23(-1.17%)
Sep 10, 2021	448.97	452.91	445.31	445.73	457,583	-1.01(-0.23%)
Sep 09, 2021	451.60	457.07	446.42	446.74	501,632	-3.66(-0.81%)
Sep 08, 2021	448.14	453.49	444.93	450.40	542,088	+1.32(+0.29%)
Sep 07, 2021	453.02	453.14	439.89	449.08	729,709	-5.19(-1.14%)
Sep 03, 2021	453.34	458.27	452.33	454.26	532,431	-2.49(-0.55%)
Sep 02, 2021	452.48	458.01	452.09	456.75	542,032	+6.34(+1.41%)

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.