Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	145.60	147.53	145.60	146.71	143,142	+2.86(+1.98%)
Nov 29, 2021	142.29	144.08	142.26	143.85	306,509	-0.91(-0.63%)
Nov 26, 2021	142.72	144.97	142.72	144.76	31,215	+4.31(+3.07%)
Nov 24, 2021	137.83	140.46	137.69	140.46	31,314	+3.07(+2.24%)
Nov 23, 2021	139.20	139.27	137.38	137.38	25,437	-2.70(-1.93%)
Nov 22, 2021	140.98	141.23	139.48	140.08	44,842	-2.00(-1.41%)
Nov 19, 2021	140.93	142.25	140.93	142.08	28,004	+2.27(+1.62%)
Nov 18, 2021	138.74	139.86	139.50	139.81	40,126	+0.65(+0.47%)
Nov 17, 2021	136.80	139.16	136.75	139.16	22,818	+1.55(+1.13%)
Nov 16, 2021	138.34	139.25	137.52	137.61	48,951	-0.39(-0.28%)
Nov 15, 2021	139.89	139.98	137.88	138.00	28,737	-2.67(-1.90%)
Nov 12, 2021	142.76	142.76	139.92	140.67	75,324	-1.09(-0.77%)
Nov 11, 2021	142.41	142.87	141.76	141.76	51,184	-0.19(-0.13%)
Nov 10, 2021	145.65			141.94	70,881	-3.60(-2.47%)
Nov 09, 2021	145.26	146.71	145.18	145.54	34,150	+2.71(+1.89%)
Nov 08, 2021	142.48	143.16	142.01	142.84	35,373	-0.02(-0.01%)
Nov 05, 2021	141.93	143.26	141.37	142.85	79,111	+2.91(+2.08%)
Nov 04, 2021	138.28	140.03	138.26	139.94	36,849	+1.77(+1.28%)
Nov 03, 2021	141.31	141.36	138.05	138.18	67,409	-2.43(-1.73%)
Nov 02, 2021	139.52	140.65	139.52	140.60	19,390	+0.65(+0.47%)
Nov 01, 2021	138.94	139.97	141.11	139.95	27,647	-1.15(-0.82%)
Oct 29, 2021	139.47	141.61	139.24	141.11	29,060	+0.80(+0.57%)
Oct 28, 2021	140.85	141.25	139.58	140.31	46,136	-0.27(-0.19%)
Oct 27, 2021	138.67	140.98	138.15	140.58	77,845	+3.81(+2.79%)
Oct 26, 2021	136.15	136.77		136.76	26,905	+1.72(+1.27%)
Oct 25, 2021	134.75	135.54	134.75	135.04	16,221	-0.33(-0.25%)
Oct 22, 2021	134.56	135.82	134.34	135.38	18,526	+2.06(+1.55%)
Oct 21, 2021	133.85	133.87	132.94	133.32	16,502	-0.19(-0.14%)
Oct 20, 2021	134.29	134.75	133.17	133.51	37,411	-1.37(-1.01%)
Oct 19, 2021	136.07	136.14	134.88	134.88	28,189	-2.67(-1.94%)
Oct 18, 2021	136.58	137.99	136.27	137.54	36,955	+1.11(+0.81%)
Oct 15, 2021	136.18	136.46	135.55	136.44	17,886	-0.96(-0.70%)
Oct 14, 2021	136.62	137.48	136.19	137.40	23,134	+0.66(+0.48%)
Oct 13, 2021	135.54	136.88	135.54	136.74	36,692	+1.98(+1.47%)
Oct 12, 2021	133.03	134.75	132.85	134.75	63,810	+3.37(+2.56%)
Oct 11, 2021	131.16	131.70	131.16	131.39	29,639	-0.29(-0.22%)
Oct 08, 2021	132.25	134.87	131.28	131.68	139,045	-1.44(-1.08%)
Oct 07, 2021	133.56	133.65	132.76	133.12	42,726	-2.03(-1.50%)
Oct 06, 2021	134.93	135.63	134.68	135.15	68,738	+0.95(+0.71%)
Oct 05, 2021	135.45	135.53	133.96	134.20	29,529	-1.75(-1.29%)
Oct 04, 2021	135.32	136.34	134.80	135.94	35,319	-0.42(-0.31%)
Oct 01, 2021	135.80	136.37	134.87	136.36	49,533	+1.53(+1.13%)
Sep 30, 2021	134.73	135.03	134.01	134.84	51,344	-0.14(-0.10%)
Sep 29, 2021	135.44	136.28	134.07	134.98	179,326	+0.33(+0.25%)
Sep 28, 2021	134.97	135.92	133.97	134.64	156,088	-3.10(-2.25%)
Sep 27, 2021	137.24	138.43	137.14	137.75	23,462	-0.76(-0.55%)
Sep 24, 2021	139.82	139.82	138.20	138.50	79,360	-2.03(-1.44%)
Sep 23, 2021	143.19	143.25	140.35	140.53	21,359	-4.25(-2.94%)
Sep 22, 2021	143.46	144.78	143.02	144.78	34,934	+1.12(+0.78%)
Sep 21, 2021	143.44	143.67	143.00	143.66	45,154	-0.15(-0.10%)
Sep 20, 2021	143.23	144.37	142.79	143.81	67,399	+2.54(+1.80%)
Sep 17, 2021	141.50	141.50	140.82	141.27	17,824	-1.10(-0.77%)
Sep 16, 2021	141.94	142.90	141.77	142.37	115,324	-0.60(-0.42%)
Sep 15, 2021	143.86	143.90	142.26	142.97	24,744	-0.59(-0.41%)
Sep 14, 2021	141.74	144.29	141.63	143.56	57,253	+2.21(+1.57%)
Sep 13, 2021	140.83	141.47	140.80	141.35	19,810	+1.37(+0.98%)
Sep 10, 2021	140.68	141.00	139.74	139.98	13,507	-1.67(-1.18%)
Sep 09, 2021	139.59	141.78	139.26	141.64	41,401	+2.40(+1.72%)
Sep 08, 2021	138.89	139.57	138.69	139.25	49,705	+1.28(+0.93%)
Sep 07, 2021	138.47	138.67	137.64	137.97	156,184	-1.56(-1.12%)
Sep 03, 2021	139.61	139.89	139.32	139.52	230,826	-1.78(-1.26%)
Sep 02, 2021	140.97	141.30	140.53	141.30	11,621	+0.73(+0.52%)

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.