Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	400.02	405.61	393.39	395.63	1,597,572	-5.54(-1.38%)
Nov 29, 2021	390.47	401.91	386.74	401.16	1,118,731	+14.42(+3.73%)
Nov 26, 2021	394.25	397.54	384.88	386.74	780,208	-13.90(-3.47%)
Nov 24, 2021	397.82	400.69	388.83	400.64	753,619	+1.28(+0.32%)
Nov 23, 2021	394.67	399.73	388.52	399.36	1,198,308	+3.95(+1.00%)
Nov 22, 2021	410.92	414.15	394.91	395.40	1,655,010	-14.04(-3.43%)
Nov 19, 2021	409.10	413.76	407.98	409.44	769,932	-0.83(-0.20%)
Nov 18, 2021	409.88	410.32	404.57	410.27	915,751	+3.30(+0.81%)
Nov 17, 2021	408.85	411.05	404.80	406.98	1,522,799	-3.26(-0.79%)
Nov 16, 2021	400.36	411.03	398.57	410.23	1,155,029	+9.83(+2.45%)
Nov 15, 2021	405.19	406.02	397.95	400.40	674,851	-0.21(-0.05%)
Nov 12, 2021	399.83	404.55	397.24	400.62	647,231	+1.49(+0.37%)
Nov 11, 2021	396.63	400.51	394.49	399.12	641,380	+8.16(+2.09%)
Nov 10, 2021	396.47			390.96	1,209,551	-12.34(-3.06%)
Nov 09, 2021	399.26	403.78	396.83	403.30	866,418	+4.13(+1.03%)
Nov 08, 2021	402.95	405.45	397.00	399.17	1,289,365	-3.76(-0.93%)
Nov 05, 2021	396.74	404.55	392.20	402.94	1,712,217	+7.40(+1.87%)
Nov 04, 2021	381.04	396.09	380.64	395.54	1,761,629	+14.90(+3.91%)
Nov 03, 2021	377.09	380.83	370.38	380.64	1,279,269	+4.76(+1.27%)
Nov 02, 2021	368.43	375.95	368.40	375.88	1,227,024	+8.21(+2.23%)
Nov 01, 2021	360.65	367.89	361.22	367.67	2,119,602	+7.25(+2.01%)
Oct 29, 2021	340.57	361.73		360.42	1,659,139	+16.84(+4.90%)
Oct 28, 2021	354.30	376.11	340.83	343.58	2,431,274	+14.28(+4.34%)
Oct 27, 2021	329.67	334.00	325.15	329.30	1,236,828	-1.35(-0.41%)
Oct 26, 2021	337.56			330.65	897,959	-1.22(-0.37%)
Oct 25, 2021	336.20			331.87	1,093,669	+0.19(+0.06%)
Oct 22, 2021	330.80		329.26	331.68	1,920,003	+7.27(+2.24%)
Oct 21, 2021	316.06	325.00	312.69	324.40	900,314	+4.33(+1.35%)
Oct 20, 2021	320.73	322.89	317.36	320.07	725,513	-1.07(-0.33%)
Oct 19, 2021	314.92	321.70	314.78	321.14	848,686	+5.19(+1.64%)
Oct 18, 2021	315.87	317.36	311.66	315.95	1,422,975	-2.25(-0.71%)
Oct 15, 2021	319.24	321.39	317.04	318.21	798,989	-0.66(-0.21%)
Oct 14, 2021	320.34	320.34	315.80	318.86	991,884	+9.06(+2.92%)
Oct 13, 2021	313.14	315.21	308.53	309.80	714,194	+0.83(+0.27%)
Oct 12, 2021	316.67	317.42	307.46	308.97	884,826	-5.46(-1.74%)
Oct 11, 2021	313.83	320.25	313.79	314.44	546,864	-0.82(-0.26%)
Oct 08, 2021	321.29	321.37	314.07	315.26	665,159	-3.92(-1.23%)
Oct 07, 2021	322.45	325.04	318.42	319.17	839,686	+0.97(+0.30%)
Oct 06, 2021	315.97	319.29	313.62	318.21	849,176	-2.06(-0.64%)
Oct 05, 2021	321.94	323.37	317.37	320.26	800,800	+2.09(+0.66%)
Oct 04, 2021	321.13	321.61	314.81	318.18	1,216,013	-5.75(-1.78%)
Oct 01, 2021	325.56	327.25	317.90	323.93	935,646	+0.49(+0.15%)
Sep 30, 2021	327.08	330.90	322.85	323.44	996,201	-0.76(-0.24%)
Sep 29, 2021	337.14	338.16	323.73	324.20	1,243,441	-11.34(-3.38%)
Sep 28, 2021	340.68	345.12	334.87	335.54	1,675,710	-18.13(-5.13%)
Sep 27, 2021	352.44	357.18	350.79	353.67	872,865	-3.63(-1.01%)
Sep 24, 2021	355.50	358.38	354.65	357.30	448,734	-1.40(-0.39%)
Sep 23, 2021	354.52	360.08	353.66	358.70	980,731	+5.29(+1.50%)
Sep 22, 2021	347.24	354.18	344.21	353.41	787,691	+8.63(+2.50%)
Sep 21, 2021	347.07	347.54	338.07	344.78	1,200,125	+1.35(+0.39%)
Sep 20, 2021	348.47	349.59	338.19	343.42	1,357,256	-14.15(-3.96%)
Sep 17, 2021	362.01	362.20	354.47	357.57	2,236,859	-2.14(-0.59%)
Sep 16, 2021	352.92	361.36	351.18	359.70	2,038,132	+4.52(+1.27%)
Sep 15, 2021	345.52	355.37	342.33	355.18	1,619,840	+10.59(+3.07%)
Sep 14, 2021	348.59	352.71	341.81	344.59	1,395,493	+0.76(+0.22%)
Sep 13, 2021	342.87	346.46	337.74	343.83	1,007,603	+4.69(+1.38%)
Sep 10, 2021	339.38	347.21	338.71	339.14	1,284,909	+2.82(+0.84%)
Sep 09, 2021	324.80	337.34	324.46	336.32	1,241,143	+10.71(+3.29%)
Sep 08, 2021	329.87	329.87	323.49	325.60	801,343	-4.89(-1.48%)
Sep 07, 2021	331.29	331.72	326.72	330.50	589,777	+0.06(+0.02%)
Sep 03, 2021	324.98	331.17	324.98	330.44	498,379	+3.91(+1.20%)
Sep 02, 2021	326.70	328.42	324.26	326.53	486,707	+2.19(+0.67%)

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.