Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	246.22	246.93	239.62	241.13	8,501,035	-6.60(-2.66%)
Nov 29, 2021	252.78	255.02	247.41	247.73	4,156,054	-5.39(-2.13%)
Nov 26, 2021	254.51	258.48	251.82	253.12	1,538,315	-1.58(-0.62%)
Nov 24, 2021	255.45	257.56	252.81	254.70	2,590,720	+0.04(+0.01%)
Nov 23, 2021	252.25	255.44	252.03	254.67	2,043,130	+1.48(+0.58%)
Nov 22, 2021	254.92	256.64	251.91	253.19	2,052,998	-0.25(-0.10%)
Nov 19, 2021	259.01	263.26	253.05	253.44	2,868,074	-0.61(-0.24%)
Nov 18, 2021	254.70	254.40	253.74	254.05	1,737,593	+0.15(+0.06%)
Nov 17, 2021	249.66	257.18	248.94	253.91	2,951,605	+3.36(+1.34%)
Nov 16, 2021	249.81	253.10	248.86	250.54	2,608,619	-0.69(-0.27%)
Nov 15, 2021	252.17	252.38	250.00	251.23	1,957,669	-1.19(-0.47%)
Nov 12, 2021	254.49	255.21	251.72	252.42	2,020,451	-2.07(-0.81%)
Nov 11, 2021	254.19	256.13	253.83	254.49	1,795,064	-1.96(-0.76%)
Nov 10, 2021	253.88			256.45	2,285,945	+2.55(+1.00%)
Nov 09, 2021	252.46	254.03	250.38	253.90	2,026,600	+1.44(+0.57%)
Nov 08, 2021	255.81	258.64	251.12	252.46	2,462,453	-4.33(-1.69%)
Nov 05, 2021	260.65	261.14	250.55	256.79	3,865,517	-5.81(-2.21%)
Nov 04, 2021	257.25	262.71	257.25	262.60	4,265,712	+4.59(+1.78%)
Nov 03, 2021	249.78	258.52	249.77	258.01	4,523,099	+9.12(+3.66%)
Nov 02, 2021	243.46	251.26	241.67	248.89	4,119,249	+7.31(+3.02%)
Nov 01, 2021	247.20	245.54	240.36	241.58	2,823,221	-5.28(-2.14%)
Oct 29, 2021	245.91	248.52	243.97	246.87	3,252,826	+1.37(+0.56%)
Oct 28, 2021	242.41	248.79	242.33	245.50	3,494,795	+3.08(+1.27%)
Oct 27, 2021	240.91	246.57	240.62	242.42	3,283,208	+1.68(+0.70%)
Oct 26, 2021	236.92	241.21		240.74	4,678,631	+3.28(+1.38%)
Oct 25, 2021	237.08	238.63	233.07	237.46	2,851,344	+1.26(+0.53%)
Oct 22, 2021	233.49	236.48	232.14	236.20	2,023,412	+2.50(+1.07%)
Oct 21, 2021	237.36	237.36	232.40	233.70	1,772,739	-2.47(-1.05%)
Oct 20, 2021	236.18	238.28	235.51	236.17	1,586,918	+1.37(+0.58%)
Oct 19, 2021	231.65	235.03	231.65	234.80	1,623,720	+3.23(+1.39%)
Oct 18, 2021	230.58	235.14	229.36	231.57	2,627,399	+1.07(+0.46%)
Oct 15, 2021	230.06	231.88	228.51	230.51	2,681,460	+1.15(+0.50%)
Oct 14, 2021	229.66	231.05	226.85	229.35	1,883,117	+0.24(+0.11%)
Oct 13, 2021	226.82	230.55	225.59	229.11	2,173,243	+3.55(+1.57%)
Oct 12, 2021	227.43	227.78	224.79	225.57	1,774,377	-0.86(-0.38%)
Oct 11, 2021	229.36	230.61	226.36	226.43	1,952,929	-0.26(-0.12%)
Oct 08, 2021	226.19	228.50	224.37	226.69	2,645,093	+0.74(+0.33%)
Oct 07, 2021	222.02	226.85	221.90	225.95	2,065,823	+5.16(+2.34%)
Oct 06, 2021	223.41	223.70	219.04	220.79	2,541,487	-2.98(-1.33%)
Oct 05, 2021	219.42	225.35	219.16	223.77	2,891,642	+5.89(+2.70%)
Oct 04, 2021	220.74	223.06	217.27	217.88	4,937,842	-4.59(-2.06%)
Oct 01, 2021	223.84	224.50	218.46	222.47	2,286,640	-1.41(-0.63%)
Sep 30, 2021	225.57	229.81	223.70	223.89	3,908,166	+0.67(+0.30%)
Sep 29, 2021	218.42	224.27	217.60	223.22	4,097,832	+8.49(+3.95%)
Sep 28, 2021	219.37	219.38	213.38	214.73	3,701,507	-4.65(-2.12%)
Sep 27, 2021	222.84	223.90	218.62	219.38	2,871,101	-5.12(-2.28%)
Sep 24, 2021	225.56	228.09	224.17	224.50	1,695,113	-0.48(-0.22%)
Sep 23, 2021	222.19	226.94	221.91	224.98	1,973,487	+3.76(+1.70%)
Sep 22, 2021	222.87	223.87	220.60	221.22	2,610,536	-1.81(-0.81%)
Sep 21, 2021	224.87	226.48	222.62	223.04	2,242,268	-1.42(-0.63%)
Sep 20, 2021	221.02	225.52	220.25	224.46	2,893,015	+1.49(+0.67%)
Sep 17, 2021	222.59	223.68	221.16	222.97	4,623,533	-0.91(-0.41%)
Sep 16, 2021	226.82	227.42	222.61	223.88	3,052,771	-2.61(-1.15%)
Sep 15, 2021	226.34	231.96	225.84	226.49	2,892,193	+0.62(+0.27%)
Sep 14, 2021	231.32	232.36	224.79	225.87	3,949,188	-4.72(-2.05%)
Sep 13, 2021	232.60	233.68	227.86	230.59	2,923,435	-1.49(-0.64%)
Sep 10, 2021	234.69	236.33	231.18	232.08	4,787,532	-0.49(-0.21%)
Sep 09, 2021	245.44	246.15	232.24	232.56	5,135,430	-14.38(-5.82%)
Sep 08, 2021	246.71	247.78	245.82	246.94	1,591,723	+0.04(+0.02%)
Sep 07, 2021	250.97	252.74	246.53	246.90	2,480,566	-4.58(-1.82%)
Sep 03, 2021	252.75	252.75	248.82	251.49	1,160,492	-0.04(-0.02%)
Sep 02, 2021	249.43	251.68	248.52	251.53	1,516,923	+2.10(+0.84%)

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.