Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	127.68	127.95	124.13	124.31	76,122	-4.08(-3.17%)
Nov 29, 2021	129.76	130.07	127.41	128.39	28,344	+0.09(+0.07%)
Nov 26, 2021	127.66	128.80	126.46	128.30	27,742	-2.66(-2.03%)
Nov 24, 2021	131.47	131.64	130.83	130.96	20,415	-1.00(-0.76%)
Nov 23, 2021	131.96	132.46	131.21	131.96	38,484	+0.31(+0.24%)
Nov 22, 2021	130.77	132.83	130.77	131.65	21,357	+0.95(+0.73%)
Nov 19, 2021	130.42	131.51	130.22	130.70	24,416	-0.53(-0.41%)
Nov 18, 2021	131.66	131.41	131.13	131.23	33,795	-0.37(-0.28%)
Nov 17, 2021	132.53	133.16	131.50	131.60	587,221	-1.19(-0.89%)
Nov 16, 2021	133.83	133.83	132.79	132.79	32,081	-1.06(-0.79%)
Nov 15, 2021	134.75	134.75	133.40	133.85	42,404	-0.79(-0.59%)
Nov 12, 2021	133.68	134.92	133.47	134.64	33,673	+1.03(+0.77%)
Nov 11, 2021	132.47	134.24	132.47	133.61	45,234	+2.38(+1.82%)
Nov 10, 2021	132.69			131.23	648,424	-1.27(-0.96%)
Nov 09, 2021	131.95	132.55	131.28	132.50	29,045	+0.22(+0.16%)
Nov 08, 2021	132.20	133.10	131.90	132.28	42,793	+1.71(+1.31%)
Nov 05, 2021	129.21	130.64	129.21	130.57	30,578	+1.81(+1.41%)
Nov 04, 2021	129.88	130.03	128.38	128.76	29,981	-0.76(-0.59%)
Nov 03, 2021	127.91	129.96	127.78	129.52	39,142	+1.50(+1.17%)
Nov 02, 2021	127.53	128.16	126.73	128.02	42,115	+0.56(+0.44%)
Nov 01, 2021	127.27	128.18	126.70	127.46	25,240	+0.46(+0.36%)
Oct 29, 2021	127.05	127.84	126.43	127.00	27,146	-0.34(-0.27%)
Oct 28, 2021	126.58	127.56	126.45	127.34	59,222	+1.31(+1.04%)
Oct 27, 2021	128.45	128.17	125.95	126.03	74,998	-3.44(-2.66%)
Oct 26, 2021	129.55			129.47	384,362	+0.01(+0.01%)
Oct 25, 2021	128.67	129.96	128.10	129.46	25,979	+2.09(+1.64%)
Oct 22, 2021	128.10	129.13	127.26	127.37	30,388	+0.04(+0.03%)
Oct 21, 2021	127.50	127.50	126.14	127.33	55,789	-0.95(-0.74%)
Oct 20, 2021	127.60	128.77	127.50	128.28	22,210	+0.77(+0.60%)
Oct 19, 2021	128.09	128.09	126.65	127.51	432,135	+0.27(+0.22%)
Oct 18, 2021	126.10	127.34	125.66	127.24	46,880	+0.05(+0.04%)
Oct 15, 2021	127.41	127.97	126.88	127.19	30,898	+0.77(+0.61%)
Oct 14, 2021	124.93	126.66	124.88	126.42	36,165	+2.97(+2.41%)
Oct 13, 2021	123.55	123.97	122.21	123.45	69,723	+0.69(+0.56%)
Oct 12, 2021	122.27	123.18	122.16	122.75	48,775	+0.64(+0.52%)
Oct 11, 2021	122.36	123.88	122.12	122.12	44,019	+0.76(+0.63%)
Oct 08, 2021	122.00	122.26	121.15	121.36	56,091	-0.41(-0.34%)
Oct 07, 2021	121.23	123.08	121.23	121.77	88,016	+2.20(+1.84%)
Oct 06, 2021	118.87	119.70	117.38	119.56	93,638	-0.97(-0.80%)
Oct 05, 2021	119.87	121.03	118.86	120.53	157,181	+0.97(+0.81%)
Oct 04, 2021	120.01	120.89	118.90	119.56	912,515	-0.50(-0.42%)
Oct 01, 2021	119.09	120.65	117.74	120.07	1,305,123	+1.74(+1.47%)
Sep 30, 2021	120.53	121.05	118.33	118.33	50,467	-1.72(-1.43%)
Sep 29, 2021	121.32	121.32	119.97	120.05	25,361	-0.79(-0.65%)
Sep 28, 2021	121.46	121.81	120.28	120.84	103,994	-0.88(-0.73%)
Sep 27, 2021	120.26	122.21	120.26	121.72	45,345	+1.90(+1.59%)
Sep 24, 2021	119.20	120.42	119.10	119.82	34,158	+0.11(+0.10%)
Sep 23, 2021	118.61	120.58	118.61	119.70	47,327	+1.97(+1.67%)
Sep 22, 2021	117.58	119.15	117.58	117.74	89,555	+1.51(+1.30%)
Sep 21, 2021	117.48	117.66	115.37	116.22	131,963	-0.63(-0.54%)
Sep 20, 2021	116.46	117.53	115.18	116.86	90,599	-3.12(-2.60%)
Sep 17, 2021	121.98	121.98	119.51	119.98	33,508	-2.49(-2.03%)
Sep 16, 2021	123.53	123.53	121.45	122.47	51,813	-1.46(-1.18%)
Sep 15, 2021	122.52	124.11	122.52	123.92	198,337	+1.76(+1.44%)
Sep 14, 2021	124.26	124.26	121.93	122.17	41,705	-1.51(-1.22%)
Sep 13, 2021	124.85	124.85	122.83	123.68	64,879	+0.02(+0.02%)
Sep 10, 2021	124.73	125.33	123.58	123.66	25,364	-0.35(-0.28%)
Sep 09, 2021	123.75	124.87	123.75	124.01	22,763	+0.33(+0.27%)
Sep 08, 2021	124.81	124.83	123.18	123.68	44,731	-1.28(-1.02%)
Sep 07, 2021	125.23	125.48	124.79	124.96	41,685	-0.64(-0.51%)
Sep 03, 2021	126.25	126.25	125.57	125.60	53,822	-0.71(-0.56%)
Sep 02, 2021	125.90	126.86	125.88	126.31	84,363	+0.78(+0.62%)

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.