Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	443.44	445.27	437.01	437.26	154,979,056	-8.68(-1.95%)
Nov 29, 2021	445.43	447.81	443.18	445.93	90,819,144	+5.40(+1.23%)
Nov 26, 2021	443.76	445.26	439.38	440.53	117,387,888	-10.05(-2.23%)
Nov 24, 2021	447.33	450.68	446.50	450.58	64,587,752	+1.20(+0.27%)
Nov 23, 2021	448.45	450.25	445.79	449.38	76,174,584	+0.60(+0.13%)
Nov 22, 2021	451.97	454.51	448.57	448.78	75,692,960	-1.27(-0.28%)
Nov 19, 2021	450.74	452.02	449.69	450.05	59,714,808	-0.81(-0.18%)
Nov 18, 2021	450.39	451.13	450.55	450.86	52,658,448	+1.16(+0.26%)
Nov 17, 2021	450.16	450.34	448.70	449.70	49,663,336	-0.72(-0.16%)
Nov 16, 2021	448.38	451.58	448.30	450.43	50,754,628	+1.78(+0.40%)
Nov 15, 2021	449.81	449.97	447.50	448.65	48,848,472	+0.15(+0.03%)
Nov 12, 2021	446.43	449.06	445.46	448.50	55,808,988	+3.36(+0.75%)
Nov 11, 2021	446.52	446.60	445.12	445.14	36,190,620	-2.86(-0.64%)
Nov 10, 2021	446.87			448.00	72,156,304	-0.60(-0.13%)
Nov 09, 2021	450.46	450.70	447.16	448.60	53,144,960	-1.97(-0.44%)
Nov 08, 2021	450.83	451.34	449.39	450.57	52,508,952	+0.86(+0.19%)
Nov 05, 2021	450.43	451.74	448.16	449.70	69,374,928	+1.56(+0.35%)
Nov 04, 2021	446.66	448.24	446.31	448.15	55,228,184	+2.10(+0.47%)
Nov 03, 2021	442.77	446.46	442.31	446.05	54,666,448	+2.71(+0.61%)
Nov 02, 2021	441.73	443.66	441.60	443.34	51,199,008	+1.79(+0.40%)
Nov 01, 2021	441.81	441.18	439.79	441.56	50,449,132	+0.76(+0.17%)
Oct 29, 2021	437.55	441.10	437.26	440.80	73,365,496	+0.89(+0.20%)
Oct 28, 2021	437.16	439.98	437.15	439.91	53,541,664	+4.20(+0.96%)
Oct 27, 2021	438.11	438.79	435.62	435.70	75,521,240	-1.94(-0.44%)
Oct 26, 2021	438.83			437.64	58,385,544	+0.39(+0.09%)
Oct 25, 2021	436.03	437.58	434.21	437.25	47,077,960	+2.33(+0.54%)
Oct 22, 2021	434.92	436.40	432.93	434.91	61,308,828	-0.45(-0.10%)
Oct 21, 2021	433.62	435.60	433.18	435.37	42,978,280	+1.13(+0.26%)
Oct 20, 2021	433.00	434.54	432.89	434.23	51,585,764	+1.70(+0.39%)
Oct 19, 2021	430.88	432.60	430.26	432.53	48,919,700	+3.31(+0.77%)
Oct 18, 2021	426.13	429.57	425.46	429.22	64,787,156	+1.27(+0.30%)
Oct 15, 2021	426.88	428.33	426.25	427.96	69,132,920	+3.24(+0.76%)
Oct 14, 2021	421.44	424.88	420.96	424.72	73,129,600	+7.03(+1.68%)
Oct 13, 2021	417.24	418.53	414.20	417.69	75,985,896	+1.50(+0.36%)
Oct 12, 2021	418.17	418.58	415.39	416.20	74,367,768	-1.03(-0.25%)
Oct 11, 2021	419.60	422.57	417.16	417.23	68,468,416	-3.04(-0.72%)
Oct 08, 2021	421.82	422.22	419.62	420.27	77,686,768	-0.77(-0.18%)
Oct 07, 2021	420.78	423.93	420.59	421.04	75,431,888	+3.61(+0.86%)
Oct 06, 2021	412.02	417.63	410.36	417.43	117,599,440	+1.73(+0.42%)
Oct 05, 2021	412.95	417.99	412.18	415.70	94,347,344	+4.28(+1.04%)
Oct 04, 2021	415.60	416.52	409.26	411.42	134,222,464	-5.38(-1.29%)
Oct 01, 2021	413.66	418.51	410.06	416.79	135,014,912	+4.89(+1.19%)
Sep 30, 2021	418.50	419.22	411.83	411.90	146,267,584	-5.10(-1.22%)
Sep 29, 2021	417.70	419.48	416.42	417.00	85,641,184	+0.70(+0.17%)
Sep 28, 2021	422.02	422.36	415.55	416.29	135,813,968	-8.56(-2.02%)
Sep 27, 2021	425.02	426.21	424.14	424.86	63,908,224	-1.22(-0.29%)
Sep 24, 2021	423.70	426.80	423.48	426.07	64,814,988	+0.70(+0.16%)
Sep 23, 2021	422.18	427.01	421.94	425.37	79,527,688	+5.11(+1.21%)
Sep 22, 2021	418.53	422.35	416.32	420.27	106,617,440	+4.06(+0.98%)
Sep 21, 2021	418.99	420.32	415.73	416.21	96,632,600	-0.39(-0.09%)
Sep 20, 2021	417.41	419.02	411.63	416.60	173,846,496	-7.06(-1.67%)
Sep 17, 2021	427.04	427.48	423.30	423.67	124,088,800	-4.17(-0.97%)
Sep 16, 2021	427.98	428.97	424.82	427.83	81,541,400	-0.68(-0.16%)
Sep 15, 2021	425.39	429.02	424.26	428.51	82,318,224	+3.55(+0.84%)
Sep 14, 2021	428.74	428.95	424.05	424.96	82,713,752	-2.30(-0.54%)
Sep 13, 2021	429.24	429.44	424.90	427.27	87,499,040	+1.09(+0.26%)
Sep 10, 2021	431.54	431.97	426.05	426.18	94,014,008	-3.39(-0.79%)
Sep 09, 2021	431.21	433.00	429.32	429.56	60,543,372	-1.85(-0.43%)
Sep 08, 2021	431.39	432.14	429.45	431.41	59,742,688	-0.53(-0.12%)
Sep 07, 2021	433.13	433.23	431.25	431.94	53,994,660	-1.55(-0.36%)
Sep 03, 2021	432.44	434.01	432.02	433.49	49,565,604	-0.11(-0.02%)
Sep 02, 2021	433.72	434.42	432.37	433.59	44,871,696	+1.33(+0.31%)

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.