Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	158.60	159.98	155.22	155.80	468,226	-4.94(-3.07%)
Nov 29, 2021	161.39	163.41	159.80	160.74	416,377	+2.78(+1.76%)
Nov 26, 2021	163.10	163.74	157.62	157.96	339,810	-12.05(-7.09%)
Nov 24, 2021	167.40	170.92	166.98	170.01	376,798	+1.47(+0.87%)
Nov 23, 2021	163.88	168.79	163.88	168.54	389,009	+5.02(+3.07%)
Nov 22, 2021	164.68	166.91	161.62	163.52	385,834	+1.31(+0.81%)
Nov 19, 2021	163.09	163.68	160.79	162.20	365,946	-2.43(-1.48%)
Nov 18, 2021	165.31	164.70	164.10	164.63	203,951	-0.03(-0.02%)
Nov 17, 2021	166.35	166.35	163.59	164.66	327,898	-1.28(-0.77%)
Nov 16, 2021	165.56	167.99	162.33	165.95	284,819	+0.97(+0.59%)
Nov 15, 2021	163.92	166.18	163.89	164.98	299,988	+1.96(+1.20%)
Nov 12, 2021	162.53	163.52	161.84	163.02	266,082	+0.50(+0.30%)
Nov 11, 2021	162.06	164.43	161.75	162.53	292,770	+0.81(+0.50%)
Nov 10, 2021	161.27			161.72	402,285	-0.37(-0.23%)
Nov 09, 2021	163.05	165.53	160.64	162.09	409,443	-2.81(-1.70%)
Nov 08, 2021	167.25	168.29	164.09	164.89	321,229	-1.13(-0.68%)
Nov 05, 2021	169.63	170.75	164.91	166.03	354,065	-1.93(-1.15%)
Nov 04, 2021	170.75	170.75	165.06	167.95	489,526	-2.81(-1.65%)
Nov 03, 2021	167.80	171.55	167.59	170.76	458,167	+2.88(+1.72%)
Nov 02, 2021	165.86	168.93	164.69	167.88	328,689	+3.37(+2.05%)
Nov 01, 2021	164.33	165.56	161.14	164.52	565,962	+2.63(+1.62%)
Oct 29, 2021	164.38	167.79	160.90	161.89	1,033,869	-10.57(-6.13%)
Oct 28, 2021	170.10	172.61	168.94	172.46	621,469	+2.61(+1.54%)
Oct 27, 2021	172.15	173.70	169.42	169.85	620,795	-2.90(-1.68%)
Oct 26, 2021	173.19			172.75	626,239	+0.39(+0.23%)
Oct 25, 2021	173.11			172.35	489,631	-0.28(-0.16%)
Oct 22, 2021	171.17	172.75	170.50	172.63	689,692	+1.55(+0.91%)
Oct 21, 2021	172.10	173.09	170.54	171.08	346,119	-1.02(-0.59%)
Oct 20, 2021	171.24	173.03	169.54	172.10	309,235	+0.64(+0.37%)
Oct 19, 2021	171.30	171.59	169.19	171.46	384,906	+1.22(+0.72%)
Oct 18, 2021	170.44	170.61	169.00	170.23	612,862	-0.03(-0.02%)
Oct 15, 2021	168.93	171.09	168.08	170.26	692,118	+2.48(+1.48%)
Oct 14, 2021	166.54	167.89	165.26	167.78	424,109	+3.03(+1.84%)
Oct 13, 2021	164.96	165.46	163.08	164.75	396,200	+0.09(+0.05%)
Oct 12, 2021	164.78	165.84	163.66	164.66	523,017	-0.24(-0.14%)
Oct 11, 2021	165.99	166.77	164.71	164.90	436,500	-0.18(-0.11%)
Oct 08, 2021	161.59	165.57	153.51	165.08	591,156	+2.86(+1.76%)
Oct 07, 2021	162.07	164.50	161.93	162.22	657,890	+2.01(+1.26%)
Oct 06, 2021	157.86	160.61	156.70	160.20	503,033	+0.28(+0.17%)
Oct 05, 2021	156.28	160.27	155.91	159.93	1,071,794	+4.28(+2.75%)
Oct 04, 2021	157.11	160.63	154.81	155.64	844,694	-2.46(-1.55%)
Oct 01, 2021	154.37	159.57	154.37	158.10	724,951	+3.38(+2.18%)
Sep 30, 2021	157.54	158.94	154.70	154.73	521,987	-2.43(-1.54%)
Sep 29, 2021	156.62	158.06	154.37	157.15	429,432	+1.19(+0.77%)
Sep 28, 2021	158.23	159.77	155.80	155.96	961,788	-3.08(-1.94%)
Sep 27, 2021	154.41	159.39	154.11	159.04	707,980	+5.42(+3.53%)
Sep 24, 2021	151.07	156.10	150.00	153.62	924,184	+2.31(+1.53%)
Sep 23, 2021	146.69	151.42	145.86	151.31	459,873	+5.79(+3.98%)
Sep 22, 2021	141.64	146.70	140.31	145.52	485,390	+4.90(+3.48%)
Sep 21, 2021	141.62	142.19	138.55	140.62	348,800	-0.11(-0.08%)
Sep 20, 2021	142.43	142.97	138.02	140.73	523,284	-4.18(-2.88%)
Sep 17, 2021	142.43	146.41	141.29	144.91	1,199,932	+2.72(+1.92%)
Sep 16, 2021	143.76	145.08	142.11	142.18	228,434	-1.52(-1.06%)
Sep 15, 2021	141.23	144.27	140.75	143.70	234,895	+2.56(+1.81%)
Sep 14, 2021	143.34	143.87	140.62	141.14	215,607	-1.96(-1.37%)
Sep 13, 2021	144.34	144.34	141.45	143.11	257,901	+0.91(+0.64%)
Sep 10, 2021	144.67	145.31	141.40	142.20	230,289	-2.10(-1.46%)
Sep 09, 2021	143.78	145.91	143.53	144.30	231,859	-0.11(-0.07%)
Sep 08, 2021	145.16	146.02	144.02	144.41	199,142	-1.42(-0.98%)
Sep 07, 2021	147.84	148.97	145.52	145.83	281,924	-2.01(-1.36%)
Sep 03, 2021	148.04	149.19	146.57	147.85	244,805	-0.24(-0.16%)
Sep 02, 2021	147.91	149.35	147.08	148.08	267,761	+0.73(+0.50%)

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.