Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	128.93	129.09	126.58	126.69	22,397	-3.22(-2.48%)
Nov 29, 2021	130.40	130.44	129.03	129.91	6,380	+1.02(+0.79%)
Nov 26, 2021	129.43	129.43	128.66	128.89	12,493	-2.79(-2.12%)
Nov 24, 2021	130.94	131.70	130.85	131.68	6,328	+0.36(+0.27%)
Nov 23, 2021	131.49	131.49	130.63	131.33	15,790	+0.06(+0.04%)
Nov 22, 2021	132.55	132.55	131.27	131.27	3,934	-0.63(-0.47%)
Nov 19, 2021	132.24	132.50	131.89	131.89	5,334	-0.65(-0.49%)
Nov 18, 2021	133.22	132.55	132.47	132.55	4,927	-0.52(-0.39%)
Nov 17, 2021	133.41	133.41	132.87	133.07	14,802	-0.74(-0.55%)
Nov 16, 2021	133.44	134.22	133.44	133.81	23,362	+0.48(+0.36%)
Nov 15, 2021	133.41	133.54	133.19	133.33	17,577	+0.09(+0.07%)
Nov 12, 2021	132.77	133.32	132.77	133.24	3,775	+1.02(+0.77%)
Nov 11, 2021	132.32	132.38	132.13	132.22	3,329	+0.41(+0.31%)
Nov 10, 2021	133.19		131.80	131.82	5,394	-1.27(-0.96%)
Nov 09, 2021	132.87	133.16	132.59	133.09	42,906	-0.02(-0.01%)
Nov 08, 2021	133.18	133.18	132.83	133.11	21,238	+0.57(+0.43%)
Nov 05, 2021	133.14	133.22	132.40	132.54	5,298	+0.45(+0.34%)
Nov 04, 2021	132.32	132.51	131.76	132.09	36,918	-0.04(-0.03%)
Nov 03, 2021	131.29	132.18	131.29	132.12	6,382	+0.65(+0.49%)
Nov 02, 2021	131.27	131.53	131.02	131.48	23,100	+0.27(+0.21%)
Nov 01, 2021	130.56	131.21	130.53	131.21	14,493	+0.95(+0.73%)
Oct 29, 2021	130.30	130.42	130.09	130.26	4,711	-0.02(-0.02%)
Oct 28, 2021	129.91	130.32	129.78	130.28	6,651	+1.36(+1.05%)
Oct 27, 2021	130.70	130.70	128.85	128.92	4,280	-1.63(-1.25%)
Oct 26, 2021	131.31		130.55	130.55	7,655	-0.39(-0.29%)
Oct 25, 2021	130.36	131.09	130.31	130.93	13,774	+0.40(+0.31%)
Oct 22, 2021	130.37	130.80	129.98	130.53	5,696	+0.21(+0.16%)
Oct 21, 2021	129.80	130.32	129.70	130.32	6,282	+0.42(+0.32%)
Oct 20, 2021	129.28	129.90	129.25	129.90	13,428	+0.79(+0.61%)
Oct 19, 2021	128.83	129.21	128.66	129.11	416,075	+0.78(+0.61%)
Oct 18, 2021	127.50	128.33	127.40	128.33	18,832	+0.32(+0.25%)
Oct 15, 2021	128.42	128.42	127.97	128.01	19,523	+0.37(+0.29%)
Oct 14, 2021	126.59	127.65	126.58	127.65	17,872	+2.09(+1.66%)
Oct 13, 2021	125.03	125.63	124.52	125.56	15,950	+0.66(+0.53%)
Oct 12, 2021	124.76	125.30	124.57	124.89	51,458	+0.40(+0.32%)
Oct 11, 2021	125.81	125.88	124.44	124.50	15,350	-0.64(-0.51%)
Oct 08, 2021	125.66	125.89	125.08	125.14	25,133	-0.48(-0.38%)
Oct 07, 2021	125.49	126.42	125.49	125.62	73,913	+1.25(+1.01%)
Oct 06, 2021	122.92	124.36	122.47	124.36	42,394	+0.42(+0.34%)
Oct 05, 2021	123.24	124.56	123.23	123.94	8,771	+1.09(+0.89%)
Oct 04, 2021	123.93	123.93	122.55	122.85	75,719	-1.39(-1.12%)
Oct 01, 2021	122.81	124.64	122.47	124.24	21,624	+1.28(+1.04%)
Sep 30, 2021	124.80	124.80	123.08	122.96	9,427	-1.34(-1.08%)
Sep 29, 2021	124.99	125.00	124.30	124.30	10,265	+0.07(+0.05%)
Sep 28, 2021	125.08	125.10	124.36	124.23	9,065	-2.50(-1.98%)
Sep 27, 2021	126.92	127.27	126.70	126.73	61,431	-0.28(-0.22%)
Sep 24, 2021	126.94	127.12	126.86	127.01	7,565	-0.04(-0.03%)
Sep 23, 2021	127.04	127.56	127.02	127.05	11,750	+1.61(+1.28%)
Sep 22, 2021	124.82	126.00	124.82	125.44	19,113	+1.28(+1.04%)
Sep 21, 2021	124.89	124.22	124.00	124.15	14,142	-0.07(-0.05%)
Sep 20, 2021	124.12	124.61	122.97	124.22	13,121	-2.15(-1.70%)
Sep 17, 2021	127.22	127.22	126.27	126.37	5,005	-0.86(-0.67%)
Sep 16, 2021	127.28	127.47	126.80	127.22	3,140	-0.08(-0.07%)
Sep 15, 2021	126.06	127.38	126.06	127.31	29,663	+1.07(+0.85%)
Sep 14, 2021	127.37	127.45	126.03	126.23	9,711	-0.78(-0.61%)
Sep 13, 2021	127.73	127.73	126.59	127.01	7,618	+0.08(+0.06%)
Sep 10, 2021	128.37	128.37	126.93	126.93	5,392	-0.89(-0.70%)
Sep 09, 2021	127.94	128.73	127.83	127.83	62,300	-0.30(-0.23%)
Sep 08, 2021	128.28	128.39	127.80	128.12	9,469	-0.21(-0.16%)
Sep 07, 2021	128.42	128.60	128.31	128.33	7,870	-1.06(-0.82%)
Sep 03, 2021	129.42	129.53	129.29	129.40	7,142	-0.20(-0.16%)
Sep 02, 2021	129.35	129.60	129.26	129.60	3,649	+0.78(+0.60%)

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.