Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	133.34	133.78	130.06	130.51	11,074	-3.43(-2.56%)
Nov 29, 2021	132.68	134.35	132.09	133.94	20,041	+2.12(+1.61%)
Nov 26, 2021	132.21	132.48	131.53	131.82	6,223	-1.58(-1.18%)
Nov 24, 2021	130.32	133.40	129.90	133.40	11,428	+2.58(+1.97%)
Nov 23, 2021	132.28	132.28	129.80	130.82	14,241	-2.44(-1.83%)
Nov 22, 2021	138.46	138.46	132.47	133.25	15,127	-4.63(-3.36%)
Nov 19, 2021	138.52	139.65	137.67	137.89	8,208	+0.39(+0.28%)
Nov 18, 2021	139.23	137.53	137.44	137.50	10,287	-1.78(-1.28%)
Nov 17, 2021	140.73	141.19	139.01	139.28	7,817	-1.60(-1.13%)
Nov 16, 2021	139.12	141.19	139.07	140.88	8,131	+0.43(+0.30%)
Nov 15, 2021	142.14	142.61	140.30	140.45	6,471	-1.67(-1.18%)
Nov 12, 2021	141.18	142.31	141.12	142.12	14,712	+1.12(+0.80%)
Nov 11, 2021	140.90	141.74	140.86	141.00	19,681	+0.91(+0.65%)
Nov 10, 2021	142.82			140.09	16,649	-4.29(-2.97%)
Nov 09, 2021	142.61	144.38	142.61	144.38	23,937	+3.64(+2.59%)
Nov 08, 2021	141.07	141.55	140.58	140.74	14,384	+0.44(+0.31%)
Nov 05, 2021	141.94	141.94	139.17	140.30	24,424	-1.28(-0.91%)
Nov 04, 2021	140.85	141.58	140.40	141.58	23,583	+0.87(+0.62%)
Nov 03, 2021	139.50	140.75	139.50	140.71	15,174	-0.87(-0.62%)
Nov 02, 2021	142.35	142.35	140.88	141.59	6,385	-1.09(-0.77%)
Nov 01, 2021	142.32	143.17	142.14	142.68	8,662	+0.69(+0.49%)
Oct 29, 2021	141.00	142.09	141.00	141.99	13,607	+0.81(+0.57%)
Oct 28, 2021	139.30	141.35	139.30	141.18	10,242	+1.93(+1.38%)
Oct 27, 2021	139.91	141.00	139.25	139.25	7,170	-1.00(-0.71%)
Oct 26, 2021	141.33			140.25	13,352	-0.92(-0.65%)
Oct 25, 2021	140.70	142.08	140.70	141.16	7,636	+0.49(+0.35%)
Oct 22, 2021	140.91	141.44	140.08	140.68	16,597	-0.83(-0.58%)
Oct 21, 2021	140.65	141.52	140.06	141.50	11,373	+1.19(+0.85%)
Oct 20, 2021	140.05	140.63	139.70	140.31	5,346	+0.34(+0.25%)
Oct 19, 2021	139.13	140.28	139.13	139.96	8,067	+0.88(+0.63%)
Oct 18, 2021	137.46	139.09	137.46	139.09	11,660	+0.78(+0.56%)
Oct 15, 2021	137.88	138.50	137.84	138.31	8,615	+0.20(+0.14%)
Oct 14, 2021	137.97	138.79	137.97	138.11	6,135	+1.43(+1.05%)
Oct 13, 2021	134.71	136.68	134.71	136.68	13,919	+2.97(+2.22%)
Oct 12, 2021	132.84	134.47	132.30	133.70	8,858	+1.27(+0.96%)
Oct 11, 2021	133.23	133.82	132.43	132.43	16,413	-1.09(-0.81%)
Oct 08, 2021	135.53	135.53	133.49	133.52	26,368	-1.70(-1.26%)
Oct 07, 2021	134.72	136.57	134.72	135.22	9,256	+1.30(+0.97%)
Oct 06, 2021	131.44	133.92	131.33	133.92	9,478	+0.91(+0.68%)
Oct 05, 2021	131.42	133.02	131.42	133.01	11,042	+2.21(+1.69%)
Oct 04, 2021	133.85	133.85	130.28	130.81	18,824	-3.97(-2.95%)
Oct 01, 2021	133.87	134.95	132.29	134.78	11,087	+1.21(+0.91%)
Sep 30, 2021	134.95	134.95	133.33	133.57	12,546	-0.48(-0.36%)
Sep 29, 2021	134.87	135.88	134.05	134.05	9,031	-0.36(-0.27%)
Sep 28, 2021	136.61	137.02	134.35	134.41	15,764	-3.58(-2.59%)
Sep 27, 2021	138.66	138.66	137.47	137.99	16,121	-1.55(-1.11%)
Sep 24, 2021	138.62	139.81	138.44	139.54	11,020	-0.28(-0.20%)
Sep 23, 2021	138.53	140.01	137.84	139.82	77,706	+1.84(+1.33%)
Sep 22, 2021	137.67	138.41	137.58	137.98	11,394	+0.82(+0.60%)
Sep 21, 2021	137.55	137.60	136.84	137.16	6,909	+0.33(+0.24%)
Sep 20, 2021	138.12	138.57	135.27	136.83	29,539	-4.06(-2.88%)
Sep 17, 2021	142.32	142.32	140.75	140.89	12,268	-1.36(-0.96%)
Sep 16, 2021	141.51	142.41	141.51	142.25	13,075	+0.70(+0.50%)
Sep 15, 2021	140.74	141.54	139.86	141.54	23,944	+0.56(+0.40%)
Sep 14, 2021	141.81	142.14	140.76	140.98	9,284	-0.05(-0.03%)
Sep 13, 2021	143.57	143.57	140.37	141.03	17,460	-1.90(-1.33%)
Sep 10, 2021	142.84	144.47	141.91	142.93	7,944	+0.57(+0.40%)
Sep 09, 2021	141.94	143.70	141.77	142.36	6,607	-0.36(-0.25%)
Sep 08, 2021	144.61	144.61	142.17	142.71	23,474	-2.40(-1.66%)
Sep 07, 2021	146.77	146.82	145.12	145.12	21,194	-1.30(-0.89%)
Sep 03, 2021	143.95	146.54	143.95	146.41	28,240	+1.28(+0.88%)
Sep 02, 2021	144.26	145.42	143.95	145.14	24,621	+1.27(+0.88%)

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.