Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	177.54	178.31	175.36	176.45	2,626,990	-0.97(-0.55%)
Nov 29, 2021	178.21	181.20	178.21	177.42	1,385,506	+2.56(+1.47%)
Nov 26, 2021	175.10	178.33	173.84	174.86	749,856	-3.50(-1.96%)
Nov 24, 2021	175.36	178.52	173.67	178.36	891,445	+2.06(+1.17%)
Nov 23, 2021	175.68	177.60	173.61	176.29	1,117,857	+0.29(+0.16%)
Nov 22, 2021	176.03	178.77	175.34	176.01	966,770	+1.27(+0.72%)
Nov 19, 2021	174.62	175.98	173.43	174.74	1,502,824	-0.09(-0.05%)
Nov 18, 2021	179.37	180.05	174.69	174.83	1,599,303	-4.43(-2.47%)
Nov 17, 2021	179.39	180.31	176.15	179.26	982,823	-0.21(-0.12%)
Nov 16, 2021	177.81	180.82	176.86	179.47	1,143,294	+0.83(+0.46%)
Nov 15, 2021	177.42	179.06	176.52	178.65	992,165	+1.14(+0.64%)
Nov 12, 2021	173.84	179.60	173.72	177.50	1,051,801	+3.98(+2.29%)
Nov 11, 2021	172.30	173.68	171.38	173.52	598,583	+2.17(+1.26%)
Nov 10, 2021	174.80			171.36	1,006,343	-3.44(-1.97%)
Nov 09, 2021	172.28	175.59	172.28	174.80	1,418,664	+0.24(+0.14%)
Nov 08, 2021	173.79	174.83	171.08	174.56	1,054,791	+1.30(+0.75%)
Nov 05, 2021	177.33	179.12	168.63	173.26	1,701,128	-3.19(-1.81%)
Nov 04, 2021	173.18	178.08	172.14	176.45	1,320,125	+3.44(+1.99%)
Nov 03, 2021	171.94	173.43	169.99	173.01	1,098,429	+0.71(+0.41%)
Nov 02, 2021	171.44	173.54	170.30	172.30	958,807	+0.98(+0.57%)
Nov 01, 2021	170.73	169.54	169.07	171.32	1,057,934	+1.78(+1.05%)
Oct 29, 2021	165.29	170.94	165.29	169.54	1,053,601	+3.14(+1.89%)
Oct 28, 2021	162.19	166.82	162.13	166.40	849,346	+5.53(+3.44%)
Oct 27, 2021	156.34	163.53	151.55	160.87	1,269,881	-0.93(-0.57%)
Oct 26, 2021	162.57			161.80	1,136,706	+0.53(+0.33%)
Oct 25, 2021	160.18	163.00	159.88	161.27	1,093,023	+1.47(+0.92%)
Oct 22, 2021	158.94	160.84	158.94	159.80	1,088,860	+1.51(+0.95%)
Oct 21, 2021	156.24	158.94	155.76	158.29	1,123,989	+2.74(+1.76%)
Oct 20, 2021	153.82	155.96	152.98	155.55	984,093	+2.56(+1.67%)
Oct 19, 2021	154.10	154.69	151.65	152.99	623,996	+0.17(+0.11%)
Oct 18, 2021	150.25	152.94	150.25	152.82	879,790	+2.57(+1.71%)
Oct 15, 2021	148.21	151.38	147.88	150.25	1,251,795	+3.44(+2.34%)
Oct 14, 2021	143.37	146.99	142.32	146.81	1,086,925	+5.37(+3.80%)
Oct 13, 2021	142.14	142.56	140.25	141.44	781,225	-0.50(-0.35%)
Oct 12, 2021	142.96	143.53	140.89	141.94	750,382	-0.59(-0.41%)
Oct 11, 2021	143.53	144.00	142.38	142.52	560,004	-0.36(-0.25%)
Oct 08, 2021	145.71	146.93	141.82	142.88	1,079,681	-3.00(-2.06%)
Oct 07, 2021	146.38	147.78	145.38	145.88	1,170,645	+0.44(+0.30%)
Oct 06, 2021	143.12	145.59	142.37	145.45	679,964	+1.61(+1.12%)
Oct 05, 2021	141.69	144.52	141.15	143.84	1,449,658	+3.10(+2.20%)
Oct 04, 2021	141.75	142.55	140.32	140.74	1,093,110	-1.08(-0.76%)
Oct 01, 2021	142.79	143.01	138.58	141.82	1,028,321	-0.22(-0.16%)
Sep 30, 2021	146.53	147.65	141.72	142.04	1,740,794	-3.57(-2.45%)
Sep 29, 2021	147.05	147.63	144.56	145.61	920,692	-0.17(-0.12%)
Sep 28, 2021	147.25	147.33	145.10	145.78	936,390	-2.49(-1.68%)
Sep 27, 2021	150.32	151.03	147.90	148.27	923,758	-2.21(-1.47%)
Sep 24, 2021	148.43	150.59	147.71	150.48	810,300	+1.64(+1.10%)
Sep 23, 2021	148.15	150.27	148.14	148.84	1,053,261	+1.46(+0.99%)
Sep 22, 2021	148.48	149.46	146.99	147.38	1,129,796	-0.73(-0.49%)
Sep 21, 2021	146.43	149.04	145.45	148.11	1,846,508	+3.33(+2.30%)
Sep 20, 2021	141.35	144.88	140.97	144.78	1,296,019	+0.91(+0.64%)
Sep 17, 2021	144.38	145.01	143.04	143.86	1,991,450	-0.92(-0.63%)
Sep 16, 2021	144.56	145.43	144.12	144.78	867,096	+0.36(+0.25%)
Sep 15, 2021	143.78	145.74	141.67	144.42	1,433,779	+1.05(+0.73%)
Sep 14, 2021	144.58	144.58	143.00	143.37	1,145,621	-0.60(-0.42%)
Sep 13, 2021	146.15	146.15	142.72	143.97	1,250,998	-0.79(-0.55%)
Sep 10, 2021	144.99	146.06	144.44	144.77	1,389,750	+0.90(+0.63%)
Sep 09, 2021	147.26	147.41	141.78	143.86	2,375,175	-5.01(-3.36%)
Sep 08, 2021	149.75	149.75	146.87	148.87	1,214,497	-1.11(-0.74%)
Sep 07, 2021	149.89	150.97	148.87	149.98	1,375,628	+0.40(+0.27%)
Sep 03, 2021	149.07	151.10	147.87	149.57	919,884	+0.63(+0.42%)
Sep 02, 2021	146.02	149.00	145.61	148.95	1,280,890	+3.48(+2.39%)

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.