Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	141.50	141.73	139.31	139.42	714,605	-3.37(-2.36%)
Nov 29, 2021	143.66	143.66	142.04	142.79	537,938	+0.65(+0.46%)
Nov 26, 2021	142.52	142.81	141.37	142.14	566,168	-3.48(-2.39%)
Nov 24, 2021	145.30	145.77	145.12	145.62	433,150	+0.00(+0.00%)
Nov 23, 2021	144.80	145.76	144.64	145.62	707,910	+1.13(+0.78%)
Nov 22, 2021	144.11	145.62	144.03	144.49	522,912	+0.83(+0.58%)
Nov 19, 2021	144.49	144.49	143.55	143.66	499,151	-1.35(-0.93%)
Nov 18, 2021	145.50	145.09	144.89	145.01	355,955	-0.54(-0.37%)
Nov 17, 2021	146.03	146.03	145.23	145.55	475,774	-0.64(-0.43%)
Nov 16, 2021	146.57	146.87	146.15	146.19	340,713	-0.30(-0.21%)
Nov 15, 2021	146.70	146.74	146.21	146.49	548,149	+0.18(+0.12%)
Nov 12, 2021	146.28	146.46	145.77	146.31	348,043	+0.41(+0.28%)
Nov 11, 2021	146.30	146.30	145.84	145.90	269,474	-0.25(-0.17%)
Nov 10, 2021	146.35			146.15	354,170	-0.38(-0.26%)
Nov 09, 2021	146.63	146.75	145.94	146.53	391,963	-0.14(-0.10%)
Nov 08, 2021	147.18	147.38	146.41	146.67	344,948	+0.18(+0.12%)
Nov 05, 2021	146.32	147.13	146.05	146.49	458,809	+1.08(+0.74%)
Nov 04, 2021	146.03	146.06	144.72	145.41	406,350	-0.62(-0.42%)
Nov 03, 2021	144.98	146.11	144.83	146.03	364,494	+0.74(+0.51%)
Nov 02, 2021	145.00	145.50	144.66	145.29	430,230	+0.40(+0.27%)
Nov 01, 2021	144.70	144.94	144.29	144.89	568,771	+0.79(+0.55%)
Oct 29, 2021	144.15	144.64	143.76	144.10	295,504	-0.36(-0.25%)
Oct 28, 2021	143.68	144.50	143.68	144.46	422,948	+1.08(+0.75%)
Oct 27, 2021	145.33	145.33	143.38	143.38	529,189	-2.07(-1.42%)
Oct 26, 2021	145.68			145.45	278,212	-0.08(-0.05%)
Oct 25, 2021	145.50	145.70	144.96	145.52	261,035	+0.36(+0.25%)
Oct 22, 2021	144.77	145.42	144.51	145.16	264,246	+0.35(+0.24%)
Oct 21, 2021	144.81	144.92	144.17	144.81	501,869	-0.17(-0.12%)
Oct 20, 2021	143.82	145.05	143.69	144.98	347,318	+1.25(+0.87%)
Oct 19, 2021	143.23	143.75	142.87	143.73	524,408	+1.06(+0.74%)
Oct 18, 2021	142.45	143.20	141.98	142.67	557,667	-0.39(-0.27%)
Oct 15, 2021	142.99	143.63	142.85	143.06	542,850	+1.02(+0.72%)
Oct 14, 2021	141.12	142.14	140.78	142.03	480,602	+2.11(+1.51%)
Oct 13, 2021	139.92	140.26	138.56	139.92	547,002	-0.03(-0.02%)
Oct 12, 2021	140.41	140.71	139.64	139.95	529,396	-0.34(-0.24%)
Oct 11, 2021	141.60	142.13	140.25	140.29	267,754	-1.09(-0.77%)
Oct 08, 2021	141.50	141.86	141.16	141.38	321,903	+0.00(+0.00%)
Oct 07, 2021	141.30	142.33	141.23	141.38	353,700	+1.15(+0.82%)
Oct 06, 2021	138.98	140.30	138.07	140.23	480,560	+0.17(+0.12%)
Oct 05, 2021	139.59	140.91	139.18	140.06	463,225	+1.00(+0.72%)
Oct 04, 2021	139.54	140.62	138.53	139.07	789,408	-0.65(-0.47%)
Oct 01, 2021	138.59	140.42	137.55	139.72	990,986	+1.89(+1.37%)
Sep 30, 2021	140.57	140.64	137.93	137.84	702,001	-2.31(-1.65%)
Sep 29, 2021	140.07	140.82	139.60	140.15	483,871	+0.36(+0.26%)
Sep 28, 2021	141.22	141.43	139.51	139.79	821,406	-1.70(-1.20%)
Sep 27, 2021	141.21	142.21	141.21	141.49	575,719	+0.70(+0.50%)
Sep 24, 2021	140.22	141.24	140.18	140.78	2,008,790	+0.20(+0.14%)
Sep 23, 2021	139.25	141.23	139.25	140.58	430,976	+2.07(+1.50%)
Sep 22, 2021	138.17	139.43	137.94	138.51	442,530	+1.51(+1.10%)
Sep 21, 2021	138.25	138.68	136.99	137.00	628,401	-0.50(-0.36%)
Sep 20, 2021	137.53	138.09	135.97	137.50	783,519	-2.13(-1.53%)
Sep 17, 2021	140.23	140.69	139.47	139.63	746,939	-0.94(-0.67%)
Sep 16, 2021	141.08	141.47	139.87	140.57	325,867	-0.41(-0.29%)
Sep 15, 2021	139.74	141.30	139.57	140.99	782,326	+1.27(+0.91%)
Sep 14, 2021	141.43	141.52	139.43	139.72	3,946,730	-1.33(-0.94%)
Sep 13, 2021	141.07	141.53	140.31	141.04	528,076	+0.91(+0.65%)
Sep 10, 2021	141.85	141.90	140.11	140.13	360,684	-1.01(-0.71%)
Sep 09, 2021	141.29	142.26	141.07	141.14	492,696	-0.41(-0.29%)
Sep 08, 2021	141.31	141.91	141.03	141.55	414,311	-0.05(-0.03%)
Sep 07, 2021	142.50	142.50	141.50	141.60	338,315	-1.10(-0.77%)
Sep 03, 2021	142.93	143.05	142.45	142.70	287,662	-0.55(-0.38%)
Sep 02, 2021	142.73	143.25	142.73	143.25	528,895	+0.91(+0.64%)

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.