Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	400.03	405.62	393.40	395.64	1,597,530	-5.54(-1.38%)
Nov 29, 2021	390.48	401.92	386.75	401.17	1,118,701	+14.43(+3.73%)
Nov 26, 2021	394.26	397.55	384.89	386.75	780,188	-13.90(-3.47%)
Nov 24, 2021	397.83	400.70	388.84	400.65	753,599	+1.28(+0.32%)
Nov 23, 2021	394.68	399.74	388.53	399.37	1,198,276	+3.96(+1.00%)
Nov 22, 2021	410.93	414.16	394.92	395.41	1,654,966	-14.04(-3.43%)
Nov 19, 2021	409.11	413.77	407.99	409.45	769,912	-0.83(-0.20%)
Nov 18, 2021	409.89	410.33	404.58	410.28	915,727	+3.30(+0.81%)
Nov 17, 2021	408.86	411.06	404.81	406.99	1,522,758	-3.26(-0.79%)
Nov 16, 2021	400.37	411.04	398.58	410.25	1,154,998	+9.83(+2.45%)
Nov 15, 2021	405.20	406.03	397.96	400.42	674,833	-0.21(-0.05%)
Nov 12, 2021	399.84	404.56	397.25	400.63	647,214	+1.49(+0.37%)
Nov 11, 2021	396.64	400.52	394.50	399.14	641,363	+8.16(+2.09%)
Nov 10, 2021	396.48			390.98	1,209,519	-12.34(-3.06%)
Nov 09, 2021	399.27	403.79	396.85	403.31	866,395	+4.13(+1.03%)
Nov 08, 2021	402.96	405.46	397.01	399.18	1,289,331	-3.76(-0.93%)
Nov 05, 2021	396.75	404.56	392.21	402.94	1,712,171	+7.40(+1.87%)
Nov 04, 2021	381.05	396.10	380.65	395.55	1,761,582	+14.90(+3.91%)
Nov 03, 2021	377.10	380.84	370.39	380.65	1,279,235	+4.76(+1.27%)
Nov 02, 2021	368.44	375.96	368.41	375.89	1,226,992	+8.21(+2.23%)
Nov 01, 2021	360.66	367.90	361.23	367.68	2,119,545	+7.25(+2.01%)
Oct 29, 2021	340.58	361.74		360.43	1,659,095	+16.84(+4.90%)
Oct 28, 2021	354.31	376.12	340.84	343.59	2,431,210	+14.28(+4.34%)
Oct 27, 2021	329.68	334.00	325.16	329.31	1,236,795	-1.35(-0.41%)
Oct 26, 2021	337.57			330.66	897,935	-1.22(-0.37%)
Oct 25, 2021	336.21			331.88	1,093,640	+0.19(+0.06%)
Oct 22, 2021	330.80		329.27	331.68	1,919,952	+7.27(+2.24%)
Oct 21, 2021	316.07	325.01	312.69	324.41	900,290	+4.33(+1.35%)
Oct 20, 2021	320.74	322.90	317.36	320.08	725,493	-1.07(-0.33%)
Oct 19, 2021	314.93	321.71	314.79	321.15	848,663	+5.19(+1.64%)
Oct 18, 2021	315.87	317.37	311.67	315.96	1,422,937	-2.25(-0.71%)
Oct 15, 2021	319.25	321.39	317.04	318.21	798,968	-0.66(-0.21%)
Oct 14, 2021	320.35	320.35	315.81	318.87	991,858	+9.06(+2.92%)
Oct 13, 2021	313.15	315.22	308.54	309.81	714,175	+0.83(+0.27%)
Oct 12, 2021	316.68	317.43	307.47	308.98	884,803	-5.46(-1.74%)
Oct 11, 2021	313.83	320.25	313.80	314.44	546,849	-0.82(-0.26%)
Oct 08, 2021	321.30	321.38	314.08	315.26	665,141	-3.92(-1.23%)
Oct 07, 2021	322.46	325.05	318.43	319.18	839,664	+0.97(+0.30%)
Oct 06, 2021	315.98	319.30	313.63	318.21	849,154	-2.06(-0.64%)
Oct 05, 2021	321.95	323.38	317.38	320.27	800,779	+2.09(+0.66%)
Oct 04, 2021	321.13	321.62	314.82	318.19	1,215,981	-5.75(-1.78%)
Oct 01, 2021	325.57	327.25	317.90	323.94	935,621	+0.49(+0.15%)
Sep 30, 2021	327.09	330.91	322.86	323.44	996,175	-0.76(-0.24%)
Sep 29, 2021	337.15	338.17	323.74	324.21	1,243,408	-11.34(-3.38%)
Sep 28, 2021	340.69	345.13	334.87	335.55	1,675,666	-18.13(-5.13%)
Sep 27, 2021	352.45	357.19	350.80	353.68	872,842	-3.63(-1.01%)
Sep 24, 2021	355.51	358.39	354.66	357.31	448,722	-1.40(-0.39%)
Sep 23, 2021	354.53	360.09	353.67	358.71	980,705	+5.29(+1.50%)
Sep 22, 2021	347.25	354.19	344.22	353.42	787,670	+8.63(+2.50%)
Sep 21, 2021	347.08	347.55	338.07	344.79	1,200,093	+1.35(+0.39%)
Sep 20, 2021	348.48	349.60	338.20	343.43	1,357,220	-14.15(-3.96%)
Sep 17, 2021	362.02	362.21	354.48	357.58	2,236,800	-2.14(-0.59%)
Sep 16, 2021	352.93	361.37	351.19	359.71	2,038,078	+4.52(+1.27%)
Sep 15, 2021	345.53	355.38	342.34	355.19	1,619,797	+10.59(+3.07%)
Sep 14, 2021	348.60	352.72	341.82	344.60	1,395,456	+0.76(+0.22%)
Sep 13, 2021	342.88	346.47	337.75	343.84	1,007,576	+4.69(+1.38%)
Sep 10, 2021	339.39	347.22	338.72	339.15	1,284,874	+2.82(+0.84%)
Sep 09, 2021	324.81	337.35	324.47	336.32	1,241,110	+10.71(+3.29%)
Sep 08, 2021	329.88	329.88	323.49	325.61	801,321	-4.89(-1.48%)
Sep 07, 2021	331.30	331.73	326.73	330.50	589,762	+0.06(+0.02%)
Sep 03, 2021	324.99	331.18	324.99	330.45	498,365	+3.91(+1.20%)
Sep 02, 2021	326.71	328.43	324.27	326.54	486,694	+2.19(+0.67%)

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.