Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	487.82	488.63	477.55	478.48	1,659,680	-12.83(-2.61%)
Nov 29, 2021	496.89	497.50	488.68	491.31	1,102,713	+0.67(+0.14%)
Nov 26, 2021	495.26	496.48	487.33	490.64	1,658,561	-16.74(-3.30%)
Nov 24, 2021	504.38	507.88	502.75	507.39	946,888	-0.16(-0.03%)
Nov 23, 2021	507.73	510.53	503.24	507.54	1,146,314	-0.40(-0.08%)
Nov 22, 2021	509.89	513.17	507.63	507.94	1,050,320	+0.60(+0.12%)
Nov 19, 2021	507.12	509.56	505.36	507.34	676,848	-2.26(-0.44%)
Nov 18, 2021	512.07	509.61	508.44	509.60	989,687	-0.63(-0.12%)
Nov 17, 2021	513.37	513.37	507.62	510.23	1,133,176	-4.33(-0.84%)
Nov 16, 2021	513.07	516.75	512.76	514.56	960,487	+0.91(+0.18%)
Nov 15, 2021	514.89	515.00	512.42	513.65	645,424	+0.92(+0.18%)
Nov 12, 2021	511.83	513.33	511.05	512.73	677,232	+1.85(+0.36%)
Nov 11, 2021	509.56	512.29	508.27	510.88	776,101	+2.69(+0.53%)
Nov 10, 2021	511.46			508.18	832,107	-4.57(-0.89%)
Nov 09, 2021	513.34	514.58	510.93	512.76	846,498	-0.66(-0.13%)
Nov 08, 2021	515.94	517.02	512.37	513.41	769,002	+0.28(+0.05%)
Nov 05, 2021	512.71	516.66	510.54	513.13	782,367	+4.51(+0.89%)
Nov 04, 2021	511.11	513.71	507.37	508.62	1,203,070	-1.66(-0.32%)
Nov 03, 2021	503.31	511.98	502.96	510.28	1,389,968	+5.66(+1.12%)
Nov 02, 2021	503.29	505.90	501.27	504.62	993,910	+0.96(+0.19%)
Nov 01, 2021	495.57	503.89	497.68	503.66	1,737,486	+10.31(+2.09%)
Oct 29, 2021	492.71	495.62	491.36	493.35	718,444	+0.26(+0.05%)
Oct 28, 2021	487.50	493.24	487.47	493.09	837,304	+7.67(+1.58%)
Oct 27, 2021	492.61	493.15	485.23	485.42	906,718	-7.68(-1.56%)
Oct 26, 2021	497.09		493.01	493.11	881,670	-3.20(-0.64%)
Oct 25, 2021	494.59	498.03	493.00	496.30	737,371	+2.60(+0.53%)
Oct 22, 2021	493.51	496.56	491.35	493.71	699,654	+0.69(+0.14%)
Oct 21, 2021	490.88	493.39	489.81	493.02	763,589	+1.46(+0.30%)
Oct 20, 2021	487.59	492.62	487.32	491.56	800,717	+3.79(+0.78%)
Oct 19, 2021	488.12	489.24	486.04	487.77	626,694	+1.35(+0.28%)
Oct 18, 2021	483.28	487.23	482.05	486.42	965,061	+1.04(+0.21%)
Oct 15, 2021	488.60	490.50	485.14	485.38	789,435	+0.46(+0.09%)
Oct 14, 2021	481.20	485.16	480.58	484.93	921,939	+8.14(+1.71%)
Oct 13, 2021	475.41	477.85	471.36	476.79	907,176	+1.79(+0.38%)
Oct 12, 2021	473.17	477.29	472.75	475.00	845,726	+2.82(+0.60%)
Oct 11, 2021	475.17	478.75	472.13	472.18	717,462	-2.53(-0.53%)
Oct 08, 2021	477.90	479.29	474.65	474.70	663,748	-2.86(-0.60%)
Oct 07, 2021	474.04	480.73	474.03	477.56	1,281,685	+6.93(+1.47%)
Oct 06, 2021	467.07	470.89	462.53	470.63	1,855,615	-0.84(-0.18%)
Oct 05, 2021	472.67	475.92	469.39	471.48	1,751,611	+0.54(+0.12%)
Oct 04, 2021	472.45	475.89	469.02	470.94	1,711,559	-2.57(-0.54%)
Oct 01, 2021	467.81	476.61	464.37	473.50	1,791,535	+7.54(+1.62%)
Sep 30, 2021	475.75	475.75	465.91	465.96	1,582,629	-7.23(-1.53%)
Sep 29, 2021	474.47	476.22	471.58	473.19	1,287,825	+0.20(+0.04%)
Sep 28, 2021	477.98	479.53	472.59	472.99	1,751,158	-7.48(-1.56%)
Sep 27, 2021	476.56	483.08	476.39	480.47	1,317,100	+4.48(+0.94%)
Sep 24, 2021	474.75	477.95	473.52	475.99	998,510	-1.20(-0.25%)
Sep 23, 2021	472.64	479.46	471.95	477.19	1,140,059	+6.65(+1.41%)
Sep 22, 2021	466.77	473.85	466.23	470.55	1,216,353	+6.50(+1.40%)
Sep 21, 2021	467.58	468.65	461.56	464.05	1,057,897	-0.58(-0.13%)
Sep 20, 2021	462.79	466.05	458.72	464.63	2,346,345	-7.23(-1.53%)
Sep 17, 2021	475.57	476.94	470.93	471.86	1,443,626	-4.10(-0.86%)
Sep 16, 2021	476.33	478.44	473.29	475.95	817,754	-0.77(-0.16%)
Sep 15, 2021	471.54	476.95	470.68	476.73	993,703	+5.15(+1.09%)
Sep 14, 2021	478.37	478.44	470.26	471.58	879,806	-5.12(-1.07%)
Sep 13, 2021	476.73	477.87	473.40	476.70	804,140	+3.07(+0.65%)
Sep 10, 2021	480.59	481.14	473.54	473.62	857,014	-4.69(-0.98%)
Sep 09, 2021	478.86	482.48	477.56	478.31	1,165,522	-1.08(-0.23%)
Sep 08, 2021	479.79	481.42	476.45	479.39	846,571	-1.58(-0.33%)
Sep 07, 2021	486.02	486.27	480.84	480.98	1,091,144	-5.61(-1.15%)
Sep 03, 2021	487.58	488.50	485.48	486.58	651,431	-2.45(-0.50%)
Sep 02, 2021	487.94	490.26	486.65	489.04	949,553	+2.30(+0.47%)

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.