Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	279.61	290.79	279.45	285.75	749,237	+7.54(+2.71%)
Nov 29, 2021	284.20	285.32	275.54	278.21	374,097	-2.29(-0.81%)
Nov 26, 2021	274.65	283.75	274.41	280.50	398,891	-2.28(-0.81%)
Nov 24, 2021	281.75	287.26	280.77	282.78	229,609	-4.61(-1.60%)
Nov 23, 2021	287.39	289.73	281.75	287.39	759,170	-1.80(-0.62%)
Nov 22, 2021	289.34	292.06	284.69	289.19	415,268	+3.37(+1.18%)
Nov 19, 2021	297.35	297.35	284.97	285.81	619,755	-11.80(-3.96%)
Nov 18, 2021	295.88	299.12	289.12	297.61	610,103	+3.90(+1.33%)
Nov 17, 2021	325.64	325.72	292.81	293.71	871,974	-34.08(-10.40%)
Nov 16, 2021	320.42	328.94	320.42	327.79	497,280	+8.64(+2.71%)
Nov 15, 2021	317.92	322.01	315.73	319.15	296,527	+2.51(+0.79%)
Nov 12, 2021	317.38	319.38	314.35	316.64	321,817	+1.79(+0.57%)
Nov 11, 2021	312.50	317.25	311.29	314.85	176,732	+2.48(+0.79%)
Nov 10, 2021	317.85			312.37	297,654	-7.29(-2.28%)
Nov 09, 2021	324.24	325.29	318.15	319.66	254,306	-3.04(-0.94%)
Nov 08, 2021	323.27	325.31	318.89	322.70	141,188	+1.10(+0.34%)
Nov 05, 2021	326.60	331.12	315.65	321.60	314,953	-1.46(-0.45%)
Nov 04, 2021	324.81	329.02	317.44	323.06	248,042	-1.45(-0.45%)
Nov 03, 2021	319.56	328.62	319.56	324.51	292,058	+4.62(+1.44%)
Nov 02, 2021	321.42	321.42	314.47	319.90	300,147	-3.29(-1.02%)
Nov 01, 2021	316.43	323.99	312.77	323.19	368,269	+10.41(+3.33%)
Oct 29, 2021	307.91	315.27	307.67	312.77	378,031	+1.71(+0.55%)
Oct 28, 2021	312.83	315.46	305.74	311.07	410,580	+0.28(+0.09%)
Oct 27, 2021	317.55	319.35	304.10	310.78	554,584	-9.81(-3.06%)
Oct 26, 2021	331.17		317.38	320.59	344,282	-8.53(-2.59%)
Oct 25, 2021	331.54	335.89	327.14	329.13	309,527	-2.41(-0.73%)
Oct 22, 2021	331.54	337.04	327.03	331.54	444,781	+0.97(+0.29%)
Oct 21, 2021	334.60	340.23	325.50	330.57	610,671	-4.54(-1.35%)
Oct 20, 2021	352.25	358.96	332.98	335.10	992,777	+3.23(+0.97%)
Oct 19, 2021	334.46	335.12	329.51	331.87	437,843	+0.27(+0.08%)
Oct 18, 2021	327.78	331.82	326.22	331.60	271,823	+1.20(+0.36%)
Oct 15, 2021	334.95	336.61	330.06	330.40	233,236	-0.03(-0.01%)
Oct 14, 2021	327.04	331.42	324.96	330.43	205,018	+6.81(+2.10%)
Oct 13, 2021	323.37	328.16	322.08	323.62	341,158	+0.28(+0.09%)
Oct 12, 2021	317.15	324.71	313.63	323.33	328,896	+9.56(+3.05%)
Oct 11, 2021	318.32	321.98	313.18	313.77	434,296	-6.23(-1.95%)
Oct 08, 2021	317.99	325.36	315.12	320.00	293,950	+3.06(+0.96%)
Oct 07, 2021	308.33	322.21	308.33	316.95	289,965	+12.75(+4.19%)
Oct 06, 2021	302.59	306.59	300.82	304.20	194,779	-1.50(-0.49%)
Oct 05, 2021	309.04	309.04	303.88	305.70	355,845	-2.52(-0.82%)
Oct 04, 2021	308.64	312.63	306.24	308.22	313,736	-3.04(-0.98%)
Oct 01, 2021	311.48	314.09	302.13	311.25	461,894	+0.62(+0.20%)
Sep 30, 2021	329.50	332.33	309.91	310.64	676,057	-28.14(-8.31%)
Sep 29, 2021	340.14	344.26	337.17	338.78	200,896	+1.88(+0.56%)
Sep 28, 2021	344.86	346.95	336.00	336.89	211,880	-7.88(-2.28%)
Sep 27, 2021	339.51	347.50	338.66	344.77	215,478	+6.55(+1.94%)
Sep 24, 2021	333.98	339.52	327.78	338.23	367,384	+4.18(+1.25%)
Sep 23, 2021	330.05	337.36	330.05	334.04	355,882	+5.01(+1.52%)
Sep 22, 2021	321.15	336.95	319.48	329.04	584,784	+10.13(+3.18%)
Sep 21, 2021	327.50	328.86	318.29	318.91	380,183	-2.99(-0.93%)
Sep 20, 2021	321.77	327.19	316.55	321.89	354,827	-8.38(-2.54%)
Sep 17, 2021	333.59	339.97	327.86	330.27	588,337	-2.52(-0.76%)
Sep 16, 2021	319.09	333.29	315.46	332.79	432,147	+16.78(+5.31%)
Sep 15, 2021	312.73	317.29	311.53	316.01	267,118	+3.16(+1.01%)
Sep 14, 2021	319.24	322.12	311.36	312.84	233,844	-6.37(-2.00%)
Sep 13, 2021	325.70	325.70	316.65	319.21	412,494	-5.85(-1.80%)
Sep 10, 2021	329.34	330.65	323.64	325.06	314,084	-0.34(-0.11%)
Sep 09, 2021	316.74	329.06	316.74	325.40	339,214	+6.36(+1.99%)
Sep 08, 2021	312.61	320.37	308.48	319.04	453,361	+6.58(+2.11%)
Sep 07, 2021	320.65	323.00	311.82	312.46	270,069	-6.78(-2.12%)
Sep 03, 2021	317.24	321.28	311.82	319.24	219,172	-0.61(-0.19%)
Sep 02, 2021	328.69	330.52	318.28	319.85	247,086	-8.83(-2.69%)

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.