Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	249.96	250.65	244.57	245.08	1,805,009	-6.12(-2.44%)
Nov 29, 2021	248.42	254.02	246.09	251.20	908,308	+5.73(+2.33%)
Nov 26, 2021	249.72	252.62	244.75	245.47	567,326	-7.46(-2.95%)
Nov 24, 2021	247.97	253.47	247.97	252.93	1,029,759	+4.05(+1.63%)
Nov 23, 2021	247.79	250.92	245.60	248.88	597,864	+1.44(+0.58%)
Nov 22, 2021	245.69	250.18	245.45	247.44	815,816	+2.43(+0.99%)
Nov 19, 2021	250.03	250.50	244.64	245.01	660,210	-4.01(-1.61%)
Nov 18, 2021	244.35	249.06	242.94	249.02	808,209	+5.04(+2.07%)
Nov 17, 2021	246.84	246.84	242.72	243.97	577,340	-1.94(-0.79%)
Nov 16, 2021	243.41	246.52	243.24	245.92	508,047	+2.71(+1.11%)
Nov 15, 2021	243.11	244.68	242.51	243.21	490,944	-0.18(-0.08%)
Nov 12, 2021	240.66	244.47	240.23	243.39	880,187	+3.49(+1.45%)
Nov 11, 2021	241.09	241.93	239.12	239.91	441,482	+0.76(+0.32%)
Nov 10, 2021	240.50			239.14	475,053	-2.30(-0.95%)
Nov 09, 2021	242.47	245.09	240.59	241.45	773,367	+0.15(+0.06%)
Nov 08, 2021	241.49	242.18	235.55	241.30	678,972	+1.78(+0.74%)
Nov 05, 2021	244.14	244.91	236.61	239.52	963,095	-3.84(-1.58%)
Nov 04, 2021	244.38	246.55	242.07	243.37	614,832	-1.22(-0.50%)
Nov 03, 2021	243.57	244.93	240.87	244.59	522,493	+1.12(+0.46%)
Nov 02, 2021	238.14	244.01	238.14	243.46	950,996	+6.27(+2.64%)
Nov 01, 2021	240.23	240.63	236.75	237.19	502,534	-3.45(-1.43%)
Oct 29, 2021	239.18	241.53	238.13	240.63	857,503	+0.44(+0.19%)
Oct 28, 2021	238.71	241.75	238.71	240.19	667,298	-1.86(-0.77%)
Oct 27, 2021	238.96	243.41	239.82	242.05	847,770	+4.11(+1.73%)
Oct 26, 2021	239.08		237.70	237.93	400,405	-0.11(-0.04%)
Oct 25, 2021	241.03	241.62	237.77	238.04	549,400	-3.50(-1.45%)
Oct 22, 2021	240.73	242.35	240.34	241.54	294,982	+1.19(+0.50%)
Oct 21, 2021	239.47	241.75	238.93	240.35	487,758	+1.81(+0.76%)
Oct 20, 2021	238.13	239.17	236.94	238.54	454,021	+1.26(+0.53%)
Oct 19, 2021	236.13	238.53	235.76	237.29	459,211	+1.99(+0.85%)
Oct 18, 2021	231.35	235.46	230.73	235.29	697,443	+3.14(+1.35%)
Oct 15, 2021	239.01	240.45	231.72	232.16	911,565	-5.11(-2.15%)
Oct 14, 2021	235.81	238.44	234.85	237.27	685,634	+3.69(+1.58%)
Oct 13, 2021	232.24	233.69	231.98	233.58	693,776	+1.92(+0.83%)
Oct 12, 2021	228.62	232.27	227.73	231.66	622,347	+3.54(+1.55%)
Oct 11, 2021	228.84	229.95	227.88	228.12	359,503	-1.06(-0.46%)
Oct 08, 2021	229.90	230.35	228.43	229.18	420,607	-0.09(-0.04%)
Oct 07, 2021	227.80	231.56	227.46	229.27	583,895	+2.99(+1.32%)
Oct 06, 2021	223.54	226.36	221.29	226.28	794,464	+1.44(+0.64%)
Oct 05, 2021	224.90	227.22	223.07	224.84	667,710	+0.77(+0.35%)
Oct 04, 2021	225.44	226.47	222.57	224.06	607,552	-2.75(-1.21%)
Oct 01, 2021	226.27	228.15	223.03	226.81	582,042	+1.93(+0.86%)
Sep 30, 2021	229.15	230.53	224.89	224.89	653,611	-3.23(-1.42%)
Sep 29, 2021	226.90	229.56	226.62	228.12	608,651	+1.93(+0.85%)
Sep 28, 2021	229.88	229.88	225.83	226.19	740,328	-5.02(-2.17%)
Sep 27, 2021	233.04	233.23	230.68	231.22	485,003	-1.85(-0.79%)
Sep 24, 2021	231.96	234.13	231.46	233.06	657,456	+0.54(+0.23%)
Sep 23, 2021	232.41	235.29	232.34	232.52	459,950	+1.03(+0.44%)
Sep 22, 2021	229.85	233.24	229.24	231.50	927,089	+3.50(+1.54%)
Sep 21, 2021	228.27	229.13	225.85	227.99	758,675	+1.24(+0.55%)
Sep 20, 2021	227.01	228.42	224.79	226.75	693,898	-3.07(-1.34%)
Sep 17, 2021	232.98	234.65	228.99	229.82	1,506,919	-4.74(-2.02%)
Sep 16, 2021	236.99	237.14	233.51	234.57	473,316	-1.60(-0.68%)
Sep 15, 2021	233.13	236.87	231.74	236.16	1,157,601	+3.06(+1.31%)
Sep 14, 2021	234.29	234.38	231.23	233.10	829,754	-0.22(-0.10%)
Sep 13, 2021	235.50	236.02	232.10	233.33	875,615	-0.90(-0.38%)
Sep 10, 2021	236.97	236.97	234.04	234.22	647,203	-1.27(-0.54%)
Sep 09, 2021	238.15	238.36	235.22	235.50	1,002,197	-2.36(-0.99%)
Sep 08, 2021	236.51	238.24	236.14	237.85	418,086	+1.52(+0.64%)
Sep 07, 2021	235.62	237.17	234.75	236.34	685,713	+0.02(+0.01%)
Sep 03, 2021	236.96	237.83	236.06	236.32	578,486	-1.14(-0.48%)
Sep 02, 2021	235.91	237.54	234.43	237.46	572,992	+2.48(+1.06%)

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.