Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	108.72	109.16	104.67	105.83	741,151	-3.46(-3.16%)
Nov 29, 2021	113.81	113.81	108.96	109.29	605,789	-3.08(-2.74%)
Nov 26, 2021	113.27	114.81	111.19	112.37	292,919	-2.86(-2.48%)
Nov 24, 2021	113.45	115.44	113.10	115.23	378,634	+0.74(+0.65%)
Nov 23, 2021	116.01	116.95	112.99	114.48	541,500	-2.12(-1.82%)
Nov 22, 2021	113.60	117.34	112.82	116.60	770,680	+3.90(+3.46%)
Nov 19, 2021	113.74	115.63	112.68	112.70	476,460	-1.43(-1.25%)
Nov 18, 2021	115.28	114.42	113.19	114.14	333,370	-0.58(-0.51%)
Nov 17, 2021	117.25	117.86	114.31	114.72	393,375	-3.14(-2.67%)
Nov 16, 2021	117.69	118.78	115.94	117.86	488,536	-0.29(-0.25%)
Nov 15, 2021	117.78	119.29	117.13	118.16	477,358	+1.17(+1.00%)
Nov 12, 2021	112.92	117.23	112.08	116.99	714,878	+4.32(+3.84%)
Nov 11, 2021	112.34	113.47	111.67	112.67	524,234	-0.11(-0.10%)
Nov 10, 2021	113.31			112.78	479,776	-0.90(-0.80%)
Nov 09, 2021	116.03	116.33	112.32	113.68	532,989	-2.62(-2.25%)
Nov 08, 2021	116.80	117.08	114.06	116.30	621,538	-0.15(-0.13%)
Nov 05, 2021	117.36	119.53	115.81	116.45	565,426	-0.03(-0.02%)
Nov 04, 2021	116.45	116.97	113.98	116.48	701,930	+0.64(+0.55%)
Nov 03, 2021	114.59	117.12	114.38	115.84	584,977	+1.44(+1.26%)
Nov 02, 2021	113.10	115.35	112.11	114.40	741,045	+1.35(+1.19%)
Nov 01, 2021	110.26	113.96	111.18	113.05	885,359	+4.82(+4.45%)
Oct 29, 2021	108.16	110.04	107.30	108.23	1,191,249	-0.30(-0.28%)
Oct 28, 2021	110.53	111.58	108.16	108.53	1,113,742	-1.85(-1.68%)
Oct 27, 2021	107.69	111.88	106.87	110.39	1,564,543	+0.93(+0.85%)
Oct 26, 2021	111.09			109.46	2,569,057	-9.43(-7.93%)
Oct 25, 2021	119.47	120.18	116.83	118.88	775,397	+0.12(+0.10%)
Oct 22, 2021	120.86	121.44	118.40	118.76	529,575	-1.65(-1.37%)
Oct 21, 2021	118.59	120.67	117.97	120.41	544,693	+1.41(+1.19%)
Oct 20, 2021	122.86	122.86	118.97	119.00	488,884	-4.30(-3.49%)
Oct 19, 2021	124.76	124.76	122.09	123.30	483,389	-1.18(-0.95%)
Oct 18, 2021	122.38	124.68	122.22	124.47	454,459	+1.60(+1.30%)
Oct 15, 2021	121.63	123.20	120.86	122.87	630,019	+1.85(+1.53%)
Oct 14, 2021	120.28	121.30	118.61	121.02	702,203	+2.61(+2.20%)
Oct 13, 2021	119.34	119.94	116.93	118.41	504,604	-0.52(-0.44%)
Oct 12, 2021	119.98	121.36	118.05	118.93	451,435	-0.69(-0.57%)
Oct 11, 2021	120.52	121.39	119.17	119.62	632,146	-0.38(-0.31%)
Oct 08, 2021	117.10	120.91	116.80	119.99	908,950	+3.23(+2.77%)
Oct 07, 2021	114.87	117.87	114.87	116.76	1,176,248	+2.50(+2.18%)
Oct 06, 2021	113.93	114.81	112.40	114.27	817,925	-1.14(-0.99%)
Oct 05, 2021	114.73	118.91	114.40	115.41	1,201,148	+0.65(+0.57%)
Oct 04, 2021	114.66	120.05	113.93	114.76	1,248,335	+0.59(+0.52%)
Oct 01, 2021	113.43	115.47	112.28	114.17	735,321	+1.50(+1.33%)
Sep 30, 2021	117.05	117.05	112.53	112.67	878,139	-4.00(-3.43%)
Sep 29, 2021	116.55	118.12	115.88	116.67	686,306	+1.64(+1.42%)
Sep 28, 2021	114.60	116.03	112.90	115.03	558,484	+0.63(+0.55%)
Sep 27, 2021	113.43	114.97	112.71	114.40	589,289	+0.64(+0.56%)
Sep 24, 2021	113.46	114.62	113.03	113.76	576,281	+0.42(+0.37%)
Sep 23, 2021	112.65	114.17	112.34	113.34	520,710	+1.70(+1.53%)
Sep 22, 2021	110.04	113.06	109.70	111.64	410,380	+2.17(+1.98%)
Sep 21, 2021	111.11	111.81	108.69	109.48	486,632	-0.86(-0.78%)
Sep 20, 2021	110.35	111.37	107.99	110.33	632,150	-2.36(-2.10%)
Sep 17, 2021	114.07	114.40	111.27	112.70	2,846,102	-2.21(-1.93%)
Sep 16, 2021	115.25	117.93	114.64	114.91	764,754	-0.17(-0.15%)
Sep 15, 2021	112.43	115.31	112.23	115.08	787,552	+2.42(+2.15%)
Sep 14, 2021	115.51	115.51	111.70	112.66	555,843	-1.96(-1.71%)
Sep 13, 2021	113.46	115.94	113.40	114.62	826,900	+1.73(+1.54%)
Sep 10, 2021	111.42	113.96	110.80	112.88	931,783	+2.23(+2.02%)
Sep 09, 2021	108.58	111.08	107.55	110.65	792,806	+2.09(+1.93%)
Sep 08, 2021	109.47	109.57	107.53	108.56	810,917	-1.17(-1.06%)
Sep 07, 2021	113.73	114.64	109.67	109.73	849,280	-3.95(-3.48%)
Sep 03, 2021	112.06	113.79	110.78	113.68	560,718	+1.53(+1.37%)
Sep 02, 2021	111.89	114.02	110.63	112.15	694,989	+0.06(+0.05%)

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.