Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	134.20	134.83	128.81	129.28	574,795	-3.44(-2.59%)
Nov 29, 2021	129.04	133.04	128.15	132.72	752,831	+3.29(+2.54%)
Nov 26, 2021	131.17	132.03	128.36	129.43	266,467	-1.55(-1.18%)
Nov 24, 2021	130.70	131.28	129.87	130.98	309,863	+0.12(+0.09%)
Nov 23, 2021	131.39	131.88	129.10	130.86	600,060	-1.90(-1.43%)
Nov 22, 2021	132.99	134.90	130.79	132.76	596,992	-2.75(-2.03%)
Nov 19, 2021	136.90	138.13	135.26	135.51	490,862	-2.02(-1.47%)
Nov 18, 2021	137.47	137.64	137.17	137.53	460,871	-0.38(-0.27%)
Nov 17, 2021	138.61	139.40	137.13	137.90	403,342	+0.17(+0.12%)
Nov 16, 2021	138.40	139.75	137.62	137.74	380,773	-1.08(-0.78%)
Nov 15, 2021	140.21	140.68	138.59	138.82	678,033	-1.69(-1.20%)
Nov 12, 2021	139.24	141.65	138.35	140.51	749,680	+0.95(+0.68%)
Nov 11, 2021	137.76	139.95	136.10	139.56	727,305	+3.52(+2.59%)
Nov 10, 2021	140.09			136.04	662,916	-0.99(-0.72%)
Nov 09, 2021	135.08	137.03	134.15	137.03	434,151	+2.20(+1.63%)
Nov 08, 2021	135.66	136.15	133.40	134.83	542,768	+0.38(+0.28%)
Nov 05, 2021	133.09	134.47	132.38	134.45	631,693	+1.34(+1.00%)
Nov 04, 2021	134.97	137.69	132.84	133.12	570,820	-1.85(-1.37%)
Nov 03, 2021	131.90	135.55	131.18	134.97	471,333	+1.69(+1.27%)
Nov 02, 2021	133.40	133.40	131.89	133.28	391,413	-0.85(-0.63%)
Nov 01, 2021	134.36	134.93	133.62	134.12	303,715	-0.18(-0.13%)
Oct 29, 2021	134.84	136.10	134.17	134.30	545,094	-2.15(-1.58%)
Oct 28, 2021	134.12	136.86	133.86	136.46	604,712	+2.01(+1.50%)
Oct 27, 2021	134.86	136.85	134.38	134.44	445,525	-0.92(-0.68%)
Oct 26, 2021	135.57			135.37	382,076	-0.49(-0.36%)
Oct 25, 2021	135.80	136.41	134.72	135.85	463,444	+0.97(+0.72%)
Oct 22, 2021	136.92	138.63	133.91	134.89	510,947	+0.46(+0.34%)
Oct 21, 2021	132.35	134.79	130.93	134.43	440,774	+2.13(+1.61%)
Oct 20, 2021	133.24	133.52	130.77	132.29	640,760	-0.17(-0.13%)
Oct 19, 2021	134.17	134.25	132.19	132.46	367,889	+0.18(+0.14%)
Oct 18, 2021	132.11	132.67	130.82	132.28	459,017	-0.06(-0.04%)
Oct 15, 2021	128.87	132.52	128.87	132.34	756,067	+1.48(+1.13%)
Oct 14, 2021	130.74	131.32	129.34	130.86	639,556	+2.46(+1.92%)
Oct 13, 2021	127.79	129.69	127.17	128.40	612,201	+1.67(+1.32%)
Oct 12, 2021	126.59	128.08	125.87	126.72	586,523	+0.95(+0.76%)
Oct 11, 2021	128.14	128.19	125.14	125.77	703,973	-1.69(-1.33%)
Oct 08, 2021	127.56	128.51	125.40	127.47	731,124	+2.37(+1.89%)
Oct 07, 2021	123.56	126.30	123.19	125.10	707,812	+1.64(+1.33%)
Oct 06, 2021	120.47	123.74	120.16	123.46	731,250	+2.75(+2.27%)
Oct 05, 2021	120.58	120.96	118.52	120.72	537,562	+0.13(+0.11%)
Oct 04, 2021	120.13	121.79	120.13	120.58	610,275	+0.70(+0.59%)
Oct 01, 2021	122.71	122.72	119.63	119.88	458,591	-2.27(-1.86%)
Sep 30, 2021	122.31	123.31	121.31	122.15	782,472	+1.10(+0.91%)
Sep 29, 2021	122.76	123.07	120.61	121.05	858,932	-1.68(-1.37%)
Sep 28, 2021	121.40	123.18	119.08	122.74	811,718	+0.19(+0.15%)
Sep 27, 2021	123.41	124.35	122.27	122.55	874,988	-1.09(-0.88%)
Sep 24, 2021	124.47	125.00	123.35	123.64	973,487	-1.28(-1.02%)
Sep 23, 2021	126.35	126.82	124.78	124.92	656,622	-2.34(-1.84%)
Sep 22, 2021	131.10	131.85	126.86	127.26	814,520	-2.77(-2.13%)
Sep 21, 2021	129.98	132.39	128.96	130.03	527,186	+1.20(+0.93%)
Sep 20, 2021	126.41	130.41	125.72	128.83	634,027	+0.97(+0.76%)
Sep 17, 2021	129.87	129.87	126.11	127.86	1,609,561	-3.21(-2.45%)
Sep 16, 2021	132.30	133.43	129.85	131.07	689,338	-3.85(-2.86%)
Sep 15, 2021	132.34	135.36	132.04	134.92	492,715	+2.54(+1.92%)
Sep 14, 2021	132.17	134.75	131.71	132.38	490,780	+1.04(+0.79%)
Sep 13, 2021	132.44	133.16	130.64	131.35	790,053	-1.34(-1.01%)
Sep 10, 2021	133.26	134.99	132.67	132.68	504,518	-0.92(-0.69%)
Sep 09, 2021	136.45	136.46	133.26	133.60	741,131	-2.46(-1.81%)
Sep 08, 2021	135.18	137.53	134.32	136.06	380,737	+0.48(+0.35%)
Sep 07, 2021	137.18	138.86	134.93	135.59	530,779	-2.75(-1.99%)
Sep 03, 2021	137.60	139.34	136.81	138.34	399,482	+2.17(+1.59%)
Sep 02, 2021	135.21	136.23	134.90	136.16	257,537	+0.44(+0.32%)

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.