Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	135.70	136.60	132.66	135.26	108,804	-1.89(-1.38%)
Nov 29, 2021	140.14	140.86	136.78	137.14	108,991	-0.90(-0.65%)
Nov 26, 2021	139.01	139.01	135.88	138.04	45,200	-5.09(-3.55%)
Nov 24, 2021	141.37	143.23	141.08	143.13	48,313	+0.42(+0.29%)
Nov 23, 2021	143.09	143.40	141.07	142.71	35,991	-0.44(-0.31%)
Nov 22, 2021	145.16	145.68	143.06	143.16	57,145	-0.96(-0.66%)
Nov 19, 2021	144.64	145.08	143.94	144.12	35,544	-1.51(-1.04%)
Nov 18, 2021	147.59	145.75	145.15	145.63	74,537	-1.60(-1.08%)
Nov 17, 2021	148.91	148.91	146.96	147.22	141,315	-2.03(-1.36%)
Nov 16, 2021	149.12	149.51	148.16	149.25	103,717	-0.22(-0.15%)
Nov 15, 2021	150.88	150.88	148.91	149.48	39,424	-0.89(-0.59%)
Nov 12, 2021	150.90	150.90	149.69	150.37	42,881	+0.14(+0.09%)
Nov 11, 2021	149.66	150.72	149.14	150.23	58,396	+1.37(+0.92%)
Nov 10, 2021	150.33			148.86	74,731	-2.16(-1.43%)
Nov 09, 2021	151.57	151.81	149.43	151.01	51,969	-0.58(-0.38%)
Nov 08, 2021	152.41	152.88	151.40	151.59	92,565	+0.42(+0.28%)
Nov 05, 2021	150.55	151.93	150.11	151.18	76,051	+1.90(+1.27%)
Nov 04, 2021	150.37	151.03	148.43	149.28	56,258	-0.22(-0.15%)
Nov 03, 2021	146.35	150.08	146.35	149.50	81,494	+3.05(+2.08%)
Nov 02, 2021	146.86	147.03	145.06	146.46	45,407	-0.23(-0.16%)
Nov 01, 2021	143.61	146.77	142.71	146.69	80,452	+3.98(+2.79%)
Oct 29, 2021	141.98	143.00	141.98	142.71	20,058	+0.27(+0.19%)
Oct 28, 2021	140.27	142.44	140.27	142.44	43,243	+2.48(+1.77%)
Oct 27, 2021	141.91	142.02	139.75	139.97	43,609	-2.44(-1.71%)
Oct 26, 2021	143.84		142.22	142.41	13,306	-0.88(-0.61%)
Oct 25, 2021	142.43	143.40	142.04	143.28	44,546	+1.25(+0.88%)
Oct 22, 2021	142.38	142.38	140.82	142.04	54,630	-0.70(-0.49%)
Oct 21, 2021	141.98	143.51	141.92	142.73	30,328	+0.54(+0.38%)
Oct 20, 2021	141.36	142.72	141.31	142.19	25,152	+0.62(+0.44%)
Oct 19, 2021	141.44	142.06	140.70	141.57	30,333	+0.68(+0.48%)
Oct 18, 2021	140.91	141.53	140.36	140.90	70,598	-0.75(-0.53%)
Oct 15, 2021	143.76	143.76	141.43	141.65	83,271	-0.64(-0.45%)
Oct 14, 2021	142.87	142.87	141.79	142.29	47,333	+0.97(+0.68%)
Oct 13, 2021	141.17	141.57	140.31	141.32	25,775	+0.21(+0.15%)
Oct 12, 2021	140.36	141.40	140.36	141.11	51,166	+0.91(+0.65%)
Oct 11, 2021	140.89	141.84	139.77	140.20	49,475	-0.48(-0.34%)
Oct 08, 2021	141.75	141.89	140.44	140.68	39,489	-0.73(-0.51%)
Oct 07, 2021	140.49	142.26	140.35	141.41	30,755	+2.12(+1.52%)
Oct 06, 2021	138.99	139.77	138.03	139.29	60,708	-1.39(-0.99%)
Oct 05, 2021	140.26	141.55	139.91	140.68	68,235	+0.47(+0.34%)
Oct 04, 2021	141.41	141.41	139.85	140.21	63,736	-1.65(-1.17%)
Oct 01, 2021	140.27	142.40	138.84	141.86	127,539	+2.26(+1.62%)
Sep 30, 2021	140.66	141.15	139.34	139.60	53,610	-0.55(-0.39%)
Sep 29, 2021	141.69	141.69	140.01	140.15	52,620	-1.00(-0.71%)
Sep 28, 2021	143.50	143.70	140.79	141.15	53,012	-3.20(-2.22%)
Sep 27, 2021	142.24	144.88	142.24	144.35	43,194	+3.03(+2.14%)
Sep 24, 2021	141.13	142.09	140.55	141.32	31,363	-0.52(-0.37%)
Sep 23, 2021	139.96	142.18	138.67	141.84	82,965	+2.90(+2.09%)
Sep 22, 2021	138.31	139.51	138.11	138.94	25,047	+1.96(+1.43%)
Sep 21, 2021	137.48	137.72	135.88	136.99	41,425	+0.65(+0.47%)
Sep 20, 2021	136.96	137.68	134.88	136.34	74,114	-4.01(-2.85%)
Sep 17, 2021	139.85	140.49	139.15	140.34	36,493	+0.25(+0.18%)
Sep 16, 2021	139.78	140.51	138.90	140.09	60,017	+0.08(+0.05%)
Sep 15, 2021	138.70	140.10	138.61	140.02	25,346	+1.31(+0.95%)
Sep 14, 2021	141.39	141.39	138.16	138.70	37,202	-2.40(-1.70%)
Sep 13, 2021	141.88	141.88	139.71	141.10	53,107	-0.14(-0.10%)
Sep 10, 2021	143.35	143.35	141.03	141.24	35,158	-0.99(-0.69%)
Sep 09, 2021	141.47	143.52	141.47	142.23	32,293	+0.26(+0.18%)
Sep 08, 2021	143.48	143.48	141.06	141.97	27,725	-1.80(-1.25%)
Sep 07, 2021	144.45	145.52	143.53	143.76	69,054	-0.77(-0.53%)
Sep 03, 2021	145.20	145.20	143.78	144.53	24,735	-0.96(-0.66%)
Sep 02, 2021	145.09	146.10	144.70	145.49	29,058	+1.01(+0.70%)

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.