Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	126.13	130.67	133.84	130.67	199,242	-3.17(-2.37%)
Nov 29, 2021	133.84	133.84	133.84	133.84	927	+3.35(+2.57%)
Nov 26, 2021	134.22	134.22	130.49	130.49	803	-3.60(-2.68%)
Nov 24, 2021	132.58	134.09	132.55	134.09	1,775	+0.01(+0.01%)
Nov 23, 2021	134.60	134.83	134.05	134.08	24,664	-3.84(-2.78%)
Nov 22, 2021	137.83	137.92	136.13	137.92	23,029	-3.16(-2.24%)
Nov 19, 2021	142.58	142.92	141.08	141.08	1,977	-0.87(-0.61%)
Nov 18, 2021	138.67	142.21	138.67	141.95	8,934	+1.12(+0.80%)
Nov 17, 2021	142.67	142.67	140.83	140.83	24,964	-1.42(-1.00%)
Nov 16, 2021	142.33	142.89	142.25	142.25	2,305	+1.20(+0.85%)
Nov 15, 2021	144.35	144.35	140.40	141.05	1,653	-1.45(-1.02%)
Nov 12, 2021	144.67	144.67	142.50	142.50	1,675	-2.52(-1.74%)
Nov 11, 2021	146.67	146.67	145.02	145.02	52,806	-3.35(-2.26%)
Nov 09, 2021	148.75	148.75	148.37	148.37	1,667	+0.12(+0.08%)
Nov 08, 2021	149.80	149.92	148.25	148.25	3,491	-0.25(-0.17%)
Nov 05, 2021	149.00	149.12	148.25	148.50	27,893	-0.42(-0.28%)
Nov 04, 2021	149.42	149.56	147.75	148.92	5,748	+0.47(+0.32%)
Nov 03, 2021	147.00	149.04	146.13	148.45	4,419	+3.25(+2.24%)
Nov 02, 2021	146.08	146.08	145.20	145.20	91,202	-2.22(-1.51%)
Nov 01, 2021	145.67	147.42	145.67	147.42	2,983	+1.72(+1.18%)
Oct 29, 2021	143.13	145.92	143.13	145.70	2,630	-2.07(-1.40%)
Oct 28, 2021	147.70	147.84	146.00	147.77	6,087	+2.80(+1.93%)
Oct 27, 2021	145.00	145.00	144.97	144.97	1,086	+0.27(+0.19%)
Oct 26, 2021	145.00		144.70	144.70	22,692	+0.75(+0.52%)
Oct 25, 2021	144.69	144.69	142.36	143.95	4,089	+2.70(+1.91%)
Oct 22, 2021	140.26	142.92	140.26	141.25	148,621	+0.83(+0.59%)
Oct 21, 2021	140.42	140.42	136.55	140.42	907	-4.00(-2.77%)
Oct 20, 2021	145.67	146.42	142.58	144.42	1,196	+0.67(+0.47%)
Oct 19, 2021	144.62	144.92	143.75	143.75	1,781	-1.44(-0.99%)
Oct 18, 2021	143.95	145.51	143.95	145.19	1,606	+0.69(+0.48%)
Oct 15, 2021	145.50	145.62	144.50	144.50	11,089	-0.55(-0.38%)
Oct 14, 2021	142.25	145.17	142.25	145.05	45,336	+3.37(+2.38%)
Oct 13, 2021	140.00	141.68	140.00	141.68	1,358	+7.63(+5.69%)
Oct 12, 2021	135.00	135.92	134.05	134.05	16,977	+0.66(+0.49%)
Oct 11, 2021	135.24	135.92	133.39	133.39	3,900	-4.64(-3.36%)
Oct 08, 2021	134.22	138.03	134.10	138.03	1,821	+3.20(+2.37%)
Oct 07, 2021	135.59	136.02	134.83	134.83	27,570	-0.07(-0.05%)
Oct 06, 2021	134.22	134.90	132.31	134.90	13,762	+0.33(+0.25%)
Oct 05, 2021	132.35	134.57	132.35	134.57	27,744	+2.12(+1.60%)
Oct 04, 2021	134.92	135.13	131.74	132.45	17,141	-3.57(-2.62%)
Oct 01, 2021	136.02	136.02	133.18	136.02	20,647	-0.78(-0.57%)
Sep 30, 2021	136.80	136.80	134.64	136.80	13,823	+0.11(+0.08%)
Sep 29, 2021	136.99	138.94	136.69	136.69	25,909	-2.17(-1.56%)
Sep 28, 2021	139.56	139.81	136.89	138.86	1,582	-3.86(-2.70%)
Sep 27, 2021	141.05	142.72	140.00	142.72	3,452	-0.85(-0.59%)
Sep 24, 2021	140.06	143.57	140.06	143.57	767	-0.43(-0.30%)
Sep 23, 2021	144.45	144.45	143.55	144.00	4,416	+4.31(+3.08%)
Sep 22, 2021	143.38	143.38	139.69	139.69	31,654	-1.81(-1.28%)
Sep 21, 2021	143.17	143.17	141.25	141.50	2,175	+4.00(+2.91%)
Sep 20, 2021	138.83	138.83	137.50	137.50	1,246	-6.07(-4.23%)
Sep 17, 2021	142.33	143.57	142.33	143.57	1,572	-1.18(-0.82%)
Sep 16, 2021	144.19	144.75	144.19	144.75	675	-0.44(-0.30%)
Sep 15, 2021	145.89	145.89	145.19	145.19	129,370	-0.03(-0.02%)
Sep 14, 2021	145.04	145.22	143.20	145.22	383,633	-0.68(-0.47%)
Sep 13, 2021	143.97	145.90	143.97	145.90	150,979	+0.85(+0.59%)
Sep 10, 2021	145.40	145.59	145.00	145.05	153,139	-0.48(-0.33%)
Sep 09, 2021	144.63	147.82	144.63	145.53	1,896	-0.81(-0.56%)
Sep 08, 2021	147.11	148.67	146.34	146.34	100,879	-3.05(-2.04%)
Sep 07, 2021	150.85	150.85	149.35	149.39	51,782	-0.53(-0.35%)
Sep 03, 2021	146.74	151.37	146.74	149.92	2,283	+1.67(+1.13%)
Sep 02, 2021	149.68	150.12	147.64	148.25	1,875	-2.57(-1.70%)

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.