Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	115.82	119.23	115.78	113.42	542,683	-2.18(-1.89%)
Nov 29, 2021	114.21	116.15	111.06	115.60	481,048	+1.78(+1.56%)
Nov 26, 2021	112.58	117.72	111.76	113.82	288,819	+0.32(+0.28%)
Nov 24, 2021	108.08	114.59	106.09	113.50	946,870	+5.03(+4.64%)
Nov 23, 2021	110.32	111.83	105.89	108.47	964,048	-1.66(-1.51%)
Nov 22, 2021	114.34	115.85	109.67	110.13	651,515	-5.29(-4.58%)
Nov 19, 2021	120.51	122.00	114.90	115.42	522,709	-5.49(-4.54%)
Nov 18, 2021	122.41	120.91	120.11	120.91	612,191	-1.24(-1.01%)
Nov 17, 2021	127.56	128.43	121.91	122.15	820,899	-5.44(-4.26%)
Nov 16, 2021	131.53	132.35	126.58	127.59	1,148,037	-3.88(-2.95%)
Nov 15, 2021	132.60	133.18	130.01	131.47	487,781	-1.28(-0.96%)
Nov 12, 2021	136.14	137.97	131.50	132.75	794,692	-2.51(-1.86%)
Nov 11, 2021	138.94	139.39	133.50	135.26	542,335	-3.06(-2.21%)
Nov 10, 2021	147.00		137.74	138.32	2,242,770	-20.26(-12.78%)
Nov 09, 2021	160.80	164.00	157.97	158.58	420,701	+0.22(+0.14%)
Nov 08, 2021	156.86	160.10	154.64	158.36	254,750	+2.26(+1.45%)
Nov 05, 2021	158.24	158.73	155.16	156.10	293,935	-0.70(-0.45%)
Nov 04, 2021	157.00	157.88	154.16	156.80	190,144	+0.58(+0.37%)
Nov 03, 2021	158.13	159.78	155.01	156.22	159,046	-1.91(-1.21%)
Nov 02, 2021	160.16	161.50	157.32	158.13	161,663	-2.16(-1.35%)
Nov 01, 2021	160.16	161.61	158.46	160.29	185,045	+0.98(+0.62%)
Oct 29, 2021	155.77	159.80	154.42	159.31	212,354	+2.77(+1.77%)
Oct 28, 2021	153.18	156.82	152.36	156.54	193,785	+4.65(+3.06%)
Oct 27, 2021	154.67	156.11	151.06	151.89	262,420	-2.45(-1.59%)
Oct 26, 2021	157.48			154.34	196,172	-1.57(-1.01%)
Oct 25, 2021	155.54	158.49	154.88	155.91	158,436	+0.73(+0.47%)
Oct 22, 2021	155.89	157.35	154.10	155.18	145,765	-1.31(-0.84%)
Oct 21, 2021	153.42	157.87	150.19	156.49	304,907	+6.29(+4.19%)
Oct 20, 2021	151.37	154.12	149.32	150.20	152,976	+0.20(+0.13%)
Oct 19, 2021	149.36	152.35	149.22	150.00	147,018	+1.32(+0.89%)
Oct 18, 2021	145.77	149.68	147.54	148.68	181,906	+1.14(+0.77%)
Oct 15, 2021	148.72	150.31	146.89	147.54	255,507	-1.30(-0.87%)
Oct 14, 2021	146.63	150.06	146.58	148.84	196,591	+3.24(+2.23%)
Oct 13, 2021	145.23	147.13	144.56	145.60	483,924	+3.21(+2.25%)
Oct 12, 2021	140.01	143.77	138.65	142.39	447,652	+3.78(+2.73%)
Oct 11, 2021	142.85	143.59	138.21	138.61	400,807	-4.63(-3.23%)
Oct 08, 2021	147.99	147.99	142.88	143.24	262,819	-3.96(-2.69%)
Oct 07, 2021	148.33	150.17	146.64	147.20	214,046	+0.43(+0.29%)
Oct 06, 2021	142.77	147.10	142.07	146.77	247,553	+2.17(+1.50%)
Oct 05, 2021	141.54	146.58	141.17	144.60	692,256	+3.25(+2.30%)
Oct 04, 2021	152.09	153.39	140.69	141.35	665,070	-11.38(-7.45%)
Oct 01, 2021	151.35	153.19	148.02	152.73	463,556	+1.68(+1.11%)
Sep 30, 2021	154.69	155.76	150.66	151.05	432,110	-2.63(-1.71%)
Sep 29, 2021	155.15	156.16	152.67	153.68	263,403	+0.59(+0.39%)
Sep 28, 2021	157.61	158.27	152.58	153.09	294,072	-6.87(-4.29%)
Sep 27, 2021	162.16	162.16	157.25	159.96	271,337	-2.65(-1.63%)
Sep 24, 2021	161.03	163.18	160.23	162.61	188,686	+1.56(+0.97%)
Sep 23, 2021	164.49	164.49	159.56	161.05	333,883	-2.09(-1.28%)
Sep 22, 2021	162.12	164.01	161.11	163.14	217,175	+1.22(+0.75%)
Sep 21, 2021	160.73	163.08	159.91	161.92	307,535	+2.84(+1.79%)
Sep 20, 2021	157.31	162.44	154.36	159.08	256,133	-1.17(-0.73%)
Sep 17, 2021	162.11	163.40	159.82	160.25	580,177	-0.86(-0.53%)
Sep 16, 2021	159.11	161.34	158.55	161.11	238,266	+1.76(+1.10%)
Sep 15, 2021	160.62	161.28	158.53	159.35	219,073	-0.64(-0.40%)
Sep 14, 2021	159.50	160.85	157.62	159.99	210,586	+0.97(+0.61%)
Sep 13, 2021	160.43	160.61	155.69	159.02	278,830	-1.46(-0.91%)
Sep 10, 2021	160.43	163.16	159.50	160.48	245,777	+0.16(+0.10%)
Sep 09, 2021	160.65	162.63	159.92	160.32	173,441	-0.82(-0.51%)
Sep 08, 2021	165.00	166.16	160.34	161.14	497,264	-5.07(-3.05%)
Sep 07, 2021	167.05	167.40	164.39	166.21	181,764	-0.15(-0.09%)
Sep 03, 2021	162.00	167.13	161.75	166.36	319,849	+3.86(+2.38%)
Sep 02, 2021	161.77	164.38	161.11	162.50	262,574	+1.10(+0.68%)

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.