Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	235.27	235.76	232.00	232.62	4,032,759	-4.11(-1.74%)
Nov 29, 2021	238.20	238.64	236.29	236.73	2,204,999	+0.27(+0.12%)
Nov 26, 2021	238.82	239.44	234.81	236.46	2,720,761	-6.72(-2.76%)
Nov 24, 2021	240.70	243.81	240.28	243.17	2,795,260	+1.38(+0.57%)
Nov 23, 2021	241.00	241.92	239.33	241.79	2,928,812	+2.05(+0.86%)
Nov 22, 2021	238.97	241.60	238.54	239.74	2,578,503	+1.45(+0.61%)
Nov 19, 2021	239.56	239.59	236.66	238.29	2,900,657	-1.45(-0.60%)
Nov 18, 2021	239.44	239.74	237.47	239.74	1,851,536	+0.75(+0.31%)
Nov 17, 2021	238.73	239.60	236.94	238.99	1,492,911	+0.22(+0.09%)
Nov 16, 2021	239.76	240.41	238.70	238.77	2,297,524	-0.45(-0.19%)
Nov 15, 2021	237.08	240.00	237.08	239.23	1,807,140	+2.15(+0.91%)
Nov 12, 2021	236.59	237.40	235.40	237.08	1,718,504	+0.48(+0.20%)
Nov 11, 2021	239.60	239.60	235.75	236.60	1,734,500	-2.81(-1.17%)
Nov 10, 2021	237.21			239.41	1,897,180	+0.21(+0.09%)
Nov 09, 2021	239.20	239.94	236.87	239.20	2,388,461	-0.18(-0.08%)
Nov 08, 2021	240.97	241.79	238.27	239.38	2,612,471	-1.52(-0.63%)
Nov 05, 2021	240.88	243.57	240.82	240.90	3,409,105	+1.18(+0.49%)
Nov 04, 2021	237.51	240.40	236.64	239.72	2,866,635	+2.89(+1.22%)
Nov 03, 2021	234.55	237.51	234.47	236.82	2,536,571	+1.10(+0.47%)
Nov 02, 2021	238.11	238.55	234.71	235.73	2,774,741	-1.27(-0.53%)
Nov 01, 2021	232.47	238.04	235.27	237.00	4,717,379	+4.76(+2.05%)
Oct 29, 2021	229.83	232.75	229.32	232.24	4,577,638	+0.05(+0.02%)
Oct 28, 2021	230.20	232.74	229.38	232.19	3,648,054	+2.62(+1.14%)
Oct 27, 2021	227.98	231.36	225.90	229.57	5,634,876	+5.97(+2.67%)
Oct 26, 2021	224.60		223.34	223.60	3,241,823	-0.87(-0.39%)
Oct 25, 2021	226.26	226.28	223.68	224.47	3,360,666	-1.04(-0.46%)
Oct 22, 2021	227.66	229.11	225.10	225.51	3,471,893	-2.80(-1.23%)
Oct 21, 2021	227.15	228.79	226.34	228.31	2,857,258	+1.59(+0.70%)
Oct 20, 2021	227.37	229.49	226.31	226.72	3,213,537	-2.89(-1.26%)
Oct 19, 2021	230.03	230.71	228.44	229.61	2,190,235	+0.48(+0.21%)
Oct 18, 2021	229.28	230.25	228.06	229.13	2,626,030	+0.01(+0.00%)
Oct 15, 2021	231.94	233.02	228.87	229.12	2,711,783	-2.18(-0.94%)
Oct 14, 2021	229.71	232.12	228.92	231.29	2,656,456	+1.80(+0.78%)
Oct 13, 2021	230.08	230.65	226.89	229.50	3,398,648	-1.77(-0.76%)
Oct 12, 2021	234.30	235.12	230.94	231.26	2,481,460	-1.95(-0.84%)
Oct 11, 2021	234.65	235.63	233.09	233.21	1,590,167	-1.06(-0.45%)
Oct 08, 2021	235.74	236.10	233.71	234.27	1,784,387	-0.59(-0.25%)
Oct 07, 2021	234.56	236.40	234.25	234.86	2,562,755	+1.15(+0.49%)
Oct 06, 2021	231.30	233.74	229.84	233.70	2,227,890	+1.78(+0.77%)
Oct 05, 2021	230.74	233.50	229.84	231.93	2,604,314	+2.02(+0.88%)
Oct 04, 2021	228.94	231.54	228.75	229.90	2,364,710	+0.14(+0.06%)
Oct 01, 2021	229.89	231.42	227.22	229.76	2,195,091	+1.72(+0.75%)
Sep 30, 2021	231.50	232.11	227.98	228.04	3,317,643	-3.00(-1.30%)
Sep 29, 2021	231.13	232.39	229.97	231.04	1,817,560	+0.48(+0.21%)
Sep 28, 2021	233.88	234.28	229.74	230.55	3,180,129	-4.10(-1.75%)
Sep 27, 2021	232.66	235.41	231.98	234.66	2,604,464	+1.60(+0.69%)
Sep 24, 2021	233.27	233.97	231.94	233.06	2,652,737	+1.55(+0.67%)
Sep 23, 2021	230.53	232.62	230.33	231.51	3,109,944	+1.56(+0.68%)
Sep 22, 2021	228.69	232.53	228.37	229.95	3,554,663	+2.49(+1.09%)
Sep 21, 2021	226.99	229.21	226.42	227.46	2,122,879	+1.33(+0.59%)
Sep 20, 2021	226.88	228.84	223.81	226.13	4,810,227	-3.22(-1.40%)
Sep 17, 2021	230.62	231.37	228.77	229.34	5,029,547	-0.68(-0.30%)
Sep 16, 2021	227.26	230.38	226.94	230.03	3,605,885	+2.11(+0.93%)
Sep 15, 2021	227.43	228.19	225.27	227.92	2,651,198	-0.14(-0.06%)
Sep 14, 2021	228.62	229.12	226.52	228.06	2,129,195	-0.08(-0.03%)
Sep 13, 2021	227.77	228.69	226.84	228.13	2,425,856	+1.92(+0.85%)
Sep 10, 2021	227.29	228.24	226.08	226.21	2,157,025	+0.54(+0.24%)
Sep 09, 2021	225.49	228.34	224.88	225.67	3,163,999	-0.01(-0.00%)
Sep 08, 2021	223.96	226.48	223.21	225.68	2,873,847	+2.30(+1.03%)
Sep 07, 2021	225.67	225.67	223.16	223.38	1,924,406	-2.49(-1.10%)
Sep 03, 2021	225.47	226.66	224.63	225.87	1,416,059	-0.99(-0.44%)
Sep 02, 2021	226.23	226.94	225.46	226.87	2,262,930	+1.63(+0.72%)

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.