Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	141.51	141.74	139.32	139.43	714,544	-3.37(-2.36%)
Nov 29, 2021	143.67	143.68	142.06	142.81	537,892	+0.65(+0.46%)
Nov 26, 2021	142.53	142.82	141.38	142.15	566,120	-3.48(-2.39%)
Nov 24, 2021	145.31	145.78	145.14	145.63	433,113	+0.00(+0.00%)
Nov 23, 2021	144.81	145.77	144.65	145.63	707,850	+1.13(+0.78%)
Nov 22, 2021	144.12	145.63	144.04	144.50	522,868	+0.83(+0.58%)
Nov 19, 2021	144.50	144.50	143.56	143.67	499,109	-1.36(-0.94%)
Nov 18, 2021	145.52	145.10	144.90	145.02	355,925	-0.54(-0.37%)
Nov 17, 2021	146.05	146.05	145.24	145.56	475,734	-0.64(-0.43%)
Nov 16, 2021	146.58	146.88	146.16	146.20	340,684	-0.30(-0.21%)
Nov 15, 2021	146.71	146.75	146.22	146.50	548,102	+0.18(+0.12%)
Nov 12, 2021	146.29	146.47	145.78	146.32	348,013	+0.41(+0.28%)
Nov 11, 2021	146.31	146.31	145.85	145.91	269,451	-0.25(-0.17%)
Nov 10, 2021	146.36			146.16	354,140	-0.38(-0.26%)
Nov 09, 2021	146.65	146.77	145.95	146.54	391,930	-0.14(-0.10%)
Nov 08, 2021	147.19	147.39	146.43	146.68	344,919	+0.18(+0.12%)
Nov 05, 2021	146.33	147.15	146.07	146.50	458,770	+1.08(+0.74%)
Nov 04, 2021	146.05	146.08	144.73	145.42	406,316	-0.62(-0.42%)
Nov 03, 2021	145.00	146.12	144.84	146.04	364,463	+0.74(+0.51%)
Nov 02, 2021	145.01	145.51	144.68	145.30	430,193	+0.40(+0.28%)
Nov 01, 2021	144.71	144.95	144.30	144.90	568,723	+0.79(+0.55%)
Oct 29, 2021	144.16	144.65	143.77	144.11	295,478	-0.36(-0.25%)
Oct 28, 2021	143.70	144.51	143.70	144.47	422,912	+1.08(+0.75%)
Oct 27, 2021	145.35	145.35	143.39	143.39	529,144	-2.07(-1.42%)
Oct 26, 2021	145.70			145.46	278,188	-0.07(-0.05%)
Oct 25, 2021	145.52	145.72	144.98	145.53	261,013	+0.36(+0.25%)
Oct 22, 2021	144.79	145.43	144.52	145.18	264,224	+0.35(+0.24%)
Oct 21, 2021	144.82	144.93	144.18	144.82	501,826	-0.17(-0.12%)
Oct 20, 2021	143.83	145.06	143.70	145.00	347,288	+1.25(+0.87%)
Oct 19, 2021	143.24	143.76	142.88	143.74	524,364	+1.06(+0.74%)
Oct 18, 2021	142.46	143.21	141.99	142.68	557,620	-0.39(-0.27%)
Oct 15, 2021	143.00	143.64	142.86	143.07	542,804	+1.02(+0.72%)
Oct 14, 2021	141.13	142.15	140.80	142.05	480,561	+2.11(+1.51%)
Oct 13, 2021	139.93	140.27	138.57	139.93	546,955	-0.03(-0.02%)
Oct 12, 2021	140.43	140.72	139.65	139.96	529,351	-0.34(-0.24%)
Oct 11, 2021	141.61	142.15	140.26	140.30	267,732	-1.09(-0.77%)
Oct 08, 2021	141.52	141.88	141.18	141.39	321,876	+0.00(+0.00%)
Oct 07, 2021	141.31	142.34	141.24	141.39	353,670	+1.15(+0.82%)
Oct 06, 2021	139.00	140.31	138.09	140.25	480,519	+0.17(+0.12%)
Oct 05, 2021	139.60	140.92	139.19	140.07	463,185	+0.99(+0.72%)
Oct 04, 2021	139.55	140.63	138.54	139.08	789,341	-0.65(-0.47%)
Oct 01, 2021	138.60	140.44	137.56	139.73	990,902	+1.89(+1.37%)
Sep 30, 2021	140.58	140.65	137.94	137.85	701,942	-2.31(-1.65%)
Sep 29, 2021	140.09	140.83	139.61	140.16	483,830	+0.36(+0.26%)
Sep 28, 2021	141.23	141.44	139.53	139.80	821,337	-1.70(-1.20%)
Sep 27, 2021	141.22	142.22	141.22	141.50	575,670	+0.70(+0.50%)
Sep 24, 2021	140.23	141.25	140.19	140.80	2,008,619	+0.20(+0.14%)
Sep 23, 2021	139.26	141.24	139.26	140.59	430,939	+2.07(+1.50%)
Sep 22, 2021	138.18	139.44	137.96	138.52	442,492	+1.51(+1.10%)
Sep 21, 2021	138.27	138.69	137.00	137.01	628,347	-0.50(-0.36%)
Sep 20, 2021	137.54	138.11	135.99	137.51	783,453	-2.13(-1.53%)
Sep 17, 2021	140.25	140.70	139.48	139.64	746,875	-0.94(-0.67%)
Sep 16, 2021	141.09	141.48	139.88	140.59	325,840	-0.41(-0.29%)
Sep 15, 2021	139.76	141.31	139.59	141.00	782,259	+1.27(+0.91%)
Sep 14, 2021	141.44	141.53	139.44	139.73	3,946,394	-1.33(-0.94%)
Sep 13, 2021	141.09	141.55	140.33	141.06	528,031	+0.91(+0.65%)
Sep 10, 2021	141.87	141.91	140.12	140.14	360,653	-1.01(-0.71%)
Sep 09, 2021	141.30	142.27	141.09	141.15	492,654	-0.41(-0.29%)
Sep 08, 2021	141.32	141.92	141.04	141.57	414,275	-0.05(-0.03%)
Sep 07, 2021	142.51	142.51	141.51	141.61	338,286	-1.10(-0.77%)
Sep 03, 2021	142.94	143.06	142.46	142.72	287,638	-0.55(-0.38%)
Sep 02, 2021	142.74	143.26	142.74	143.26	528,850	+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.