Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	127.67	127.94	124.12	124.31	76,127	-4.07(-3.17%)
Nov 29, 2021	129.76	130.06	127.40	128.38	28,345	+0.09(+0.07%)
Nov 26, 2021	127.65	128.79	126.45	128.29	27,743	-2.66(-2.03%)
Nov 24, 2021	131.47	131.63	130.82	130.95	20,416	-1.00(-0.76%)
Nov 23, 2021	131.95	132.46	131.20	131.95	38,486	+0.31(+0.24%)
Nov 22, 2021	130.76	132.83	130.76	131.64	21,358	+0.95(+0.73%)
Nov 19, 2021	130.41	131.50	130.21	130.69	24,418	-0.53(-0.41%)
Nov 18, 2021	131.66	131.40	131.12	131.22	33,798	-0.37(-0.28%)
Nov 17, 2021	132.52	133.15	131.50	131.59	587,257	-1.19(-0.89%)
Nov 16, 2021	133.82	133.82	132.78	132.78	32,083	-1.06(-0.79%)
Nov 15, 2021	134.74	134.74	133.40	133.84	42,407	-0.79(-0.59%)
Nov 12, 2021	133.67	134.91	133.46	134.63	33,675	+1.03(+0.77%)
Nov 11, 2021	132.47	134.23	132.47	133.60	45,237	+2.38(+1.82%)
Nov 10, 2021	132.68			131.22	648,464	-1.27(-0.96%)
Nov 09, 2021	131.94	132.54	131.28	132.49	29,047	+0.22(+0.16%)
Nov 08, 2021	132.19	133.09	131.90	132.28	42,795	+1.71(+1.31%)
Nov 05, 2021	129.21	130.63	129.21	130.56	30,580	+1.81(+1.41%)
Nov 04, 2021	129.87	130.02	128.37	128.75	29,982	-0.76(-0.59%)
Nov 03, 2021	127.91	129.95	127.77	129.51	39,144	+1.50(+1.17%)
Nov 02, 2021	127.53	128.15	126.72	128.01	42,117	+0.56(+0.44%)
Nov 01, 2021	127.26	128.18	126.69	127.45	25,242	+0.46(+0.36%)
Oct 29, 2021	127.04	127.83	126.42	126.99	27,147	-0.34(-0.27%)
Oct 28, 2021	126.58	127.55	126.44	127.33	59,225	+1.31(+1.04%)
Oct 27, 2021	128.45	128.16	125.94	126.02	75,003	-3.44(-2.66%)
Oct 26, 2021	129.54			129.46	384,386	+0.01(+0.01%)
Oct 25, 2021	128.66	129.95	128.09	129.45	25,981	+2.09(+1.64%)
Oct 22, 2021	128.09	129.13	127.25	127.36	30,390	+0.04(+0.03%)
Oct 21, 2021	127.50	127.50	126.13	127.33	55,792	-0.95(-0.74%)
Oct 20, 2021	127.59	128.76	127.49	128.28	22,211	+0.77(+0.60%)
Oct 19, 2021	128.09	128.09	126.64	127.51	432,161	+0.28(+0.22%)
Oct 18, 2021	126.09	127.33	125.65	127.23	46,883	+0.05(+0.04%)
Oct 15, 2021	127.40	127.96	126.87	127.18	30,900	+0.77(+0.61%)
Oct 14, 2021	124.92	126.65	124.88	126.41	36,167	+2.97(+2.41%)
Oct 13, 2021	123.55	123.96	122.21	123.44	69,727	+0.69(+0.57%)
Oct 12, 2021	122.26	123.17	122.15	122.75	48,778	+0.64(+0.52%)
Oct 11, 2021	122.35	123.87	122.11	122.11	44,022	+0.76(+0.63%)
Oct 08, 2021	122.00	122.25	121.14	121.35	56,094	-0.41(-0.34%)
Oct 07, 2021	121.23	123.07	121.23	121.76	88,022	+2.20(+1.84%)
Oct 06, 2021	118.86	119.70	117.37	119.56	93,643	-0.97(-0.80%)
Oct 05, 2021	119.86	121.02	118.85	120.52	157,191	+0.97(+0.81%)
Oct 04, 2021	120.00	120.89	118.89	119.56	912,571	-0.50(-0.42%)
Oct 01, 2021	119.08	120.64	117.73	120.06	1,305,204	+1.74(+1.47%)
Sep 30, 2021	120.52	121.04	118.32	118.32	50,470	-1.72(-1.43%)
Sep 29, 2021	121.31	121.31	119.96	120.04	25,363	-0.79(-0.65%)
Sep 28, 2021	121.45	121.81	120.27	120.83	104,000	-0.88(-0.73%)
Sep 27, 2021	120.25	122.21	120.25	121.71	45,348	+1.90(+1.59%)
Sep 24, 2021	119.19	120.41	119.09	119.81	34,160	+0.11(+0.10%)
Sep 23, 2021	118.60	120.57	118.60	119.70	47,330	+1.97(+1.67%)
Sep 22, 2021	117.57	119.14	117.57	117.73	89,560	+1.51(+1.30%)
Sep 21, 2021	117.47	117.66	115.36	116.22	131,971	-0.63(-0.54%)
Sep 20, 2021	116.45	117.52	115.18	116.85	90,605	-3.12(-2.60%)
Sep 17, 2021	121.98	121.98	119.50	119.97	33,510	-2.49(-2.03%)
Sep 16, 2021	123.52	123.52	121.45	122.46	51,816	-1.46(-1.18%)
Sep 15, 2021	122.51	124.11	122.51	123.92	198,350	+1.76(+1.44%)
Sep 14, 2021	124.25	124.25	121.92	122.16	41,708	-1.51(-1.22%)
Sep 13, 2021	124.84	124.84	122.82	123.67	64,883	+0.02(+0.02%)
Sep 10, 2021	124.72	125.32	123.58	123.65	25,365	-0.35(-0.28%)
Sep 09, 2021	123.75	124.86	123.75	124.00	22,765	+0.33(+0.27%)
Sep 08, 2021	124.81	124.83	123.18	123.67	44,734	-1.28(-1.02%)
Sep 07, 2021	125.22	125.47	124.78	124.95	41,687	-0.64(-0.51%)
Sep 03, 2021	126.24	126.24	125.56	125.59	53,825	-0.71(-0.56%)
Sep 02, 2021	125.89	126.85	125.87	126.30	84,368	+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.