Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	161.16	161.30	154.72	156.50	136,893	-5.90(-3.63%)
Nov 29, 2021	164.85	165.31	161.55	162.40	104,710	+0.36(+0.22%)
Nov 26, 2021	162.72	163.35	159.71	162.05	95,951	-6.33(-3.76%)
Nov 24, 2021	169.03	170.42	167.91	168.38	50,953	-2.02(-1.19%)
Nov 23, 2021	170.39	171.66	168.43	170.40	147,492	-0.21(-0.12%)
Nov 22, 2021	173.86	176.13	170.28	170.61	206,358	-1.61(-0.93%)
Nov 19, 2021	167.48	172.24	167.48	172.22	116,301	+3.32(+1.97%)
Nov 18, 2021	167.86	168.89	165.12	168.89	310,187	+1.15(+0.69%)
Nov 17, 2021	166.39	167.91	163.90	167.74	106,980	+1.28(+0.77%)
Nov 16, 2021	166.27	167.56	164.35	166.46	67,353	+0.69(+0.42%)
Nov 15, 2021	164.84	166.57	163.28	165.77	102,919	+2.05(+1.25%)
Nov 12, 2021	165.86	167.26	163.39	163.71	106,878	-2.00(-1.21%)
Nov 11, 2021	170.54	171.16	165.03	165.72	87,450	-4.38(-2.58%)
Nov 10, 2021	167.71	170.49		170.10	153,276	+1.33(+0.79%)
Nov 09, 2021	166.29	169.26	166.06	168.77	93,613	+1.80(+1.08%)
Nov 08, 2021	166.19	167.51	164.81	166.98	85,823	+2.79(+1.70%)
Nov 05, 2021	162.80	165.65	161.89	164.19	144,628	+3.50(+2.18%)
Nov 04, 2021	157.27	161.59	157.27	160.69	168,298	+4.46(+2.86%)
Nov 03, 2021	149.83	157.39	146.12	156.22	212,346	+5.45(+3.61%)
Nov 02, 2021	152.92	154.24	150.26	150.78	94,031	-2.56(-1.67%)
Nov 01, 2021	146.74	153.76	146.56	153.34	152,536	+6.78(+4.62%)
Oct 29, 2021	148.32	149.37	144.75	146.56	184,801	-2.85(-1.91%)
Oct 28, 2021	144.02	149.79	133.54	149.41	425,115	+3.99(+2.74%)
Oct 27, 2021	147.66	149.64	145.27	145.42	106,672	-3.55(-2.38%)
Oct 26, 2021	148.89	150.10		148.97	91,918	+0.53(+0.35%)
Oct 25, 2021	149.37	150.23	148.09	148.45	104,942	+0.04(+0.03%)
Oct 22, 2021	150.28	152.08	148.41	148.41	97,922	-2.19(-1.46%)
Oct 21, 2021	147.70	150.95	147.05	150.60	95,871	+2.90(+1.96%)
Oct 20, 2021	145.73	148.92	145.73	147.70	99,327	+1.72(+1.18%)
Oct 19, 2021	149.48	150.58	145.90	145.99	144,191	-2.99(-2.00%)
Oct 18, 2021	147.02	149.37	147.02	148.97	118,245	+0.62(+0.41%)
Oct 15, 2021	148.67	151.87	148.27	148.36	213,416	+0.87(+0.59%)
Oct 14, 2021	147.41	147.98	145.35	147.49	104,675	+1.93(+1.33%)
Oct 13, 2021	147.01	147.53	144.55	145.55	66,196	-0.80(-0.55%)
Oct 12, 2021	145.36	146.92	144.18	146.35	109,562	+1.05(+0.72%)
Oct 11, 2021	145.00	147.18	144.97	145.30	58,778	+0.09(+0.06%)
Oct 08, 2021	143.99	145.63	142.97	145.21	59,491	+1.43(+0.99%)
Oct 07, 2021	145.46	146.89	143.21	143.78	283,230	+0.08(+0.05%)
Oct 06, 2021	144.13	145.11	141.05	143.71	100,922	-1.60(-1.10%)
Oct 05, 2021	144.68	147.79	144.47	145.30	136,644	+0.48(+0.33%)
Oct 04, 2021	143.72	145.67	143.35	144.83	211,370	+2.83(+1.99%)
Oct 01, 2021	139.95	143.84	139.92	142.00	265,451	+2.58(+1.85%)
Sep 30, 2021	155.09	155.12	139.06	139.42	367,054	-14.24(-9.27%)
Sep 29, 2021	152.24	155.38	149.97	153.66	302,370	+2.47(+1.63%)
Sep 28, 2021	154.11	154.11	150.12	151.19	129,312	-3.57(-2.31%)
Sep 27, 2021	151.51	154.99	149.84	154.77	331,695	+3.75(+2.48%)
Sep 24, 2021	155.13	155.13	150.91	151.02	167,624	-5.07(-3.25%)
Sep 23, 2021	158.54	159.76	155.96	156.09	222,344	-1.84(-1.16%)
Sep 22, 2021	154.22	158.81	154.10	157.92	230,439	+3.76(+2.44%)
Sep 21, 2021	152.58	154.63	149.45	154.16	195,883	+2.51(+1.66%)
Sep 20, 2021	148.63	151.76	146.36	151.65	193,756	+0.13(+0.09%)
Sep 17, 2021	145.34	151.67	143.27	151.52	577,703	+6.56(+4.52%)
Sep 16, 2021	145.87	145.87	142.09	144.97	109,442	-0.21(-0.14%)
Sep 15, 2021	144.49	146.87	143.40	145.17	121,583	+0.15(+0.10%)
Sep 14, 2021	147.57	147.87	144.19	145.03	156,755	-1.88(-1.28%)
Sep 13, 2021	150.19	151.19	144.67	146.90	201,002	-2.83(-1.89%)
Sep 10, 2021	149.96	151.65	148.90	149.73	117,005	+0.21(+0.14%)
Sep 09, 2021	148.41	150.65	146.97	149.52	262,628	+1.28(+0.86%)
Sep 08, 2021	147.47	148.94	146.13	148.24	110,753	-0.56(-0.37%)
Sep 07, 2021	147.13	150.08	146.13	148.79	116,692	+0.92(+0.62%)
Sep 03, 2021	149.35	149.78	146.13	147.87	89,701	-2.26(-1.51%)
Sep 02, 2021	146.97	150.55	146.97	150.13	175,985	+3.37(+2.30%)

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.