Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	79.93	80.58	78.28	78.47	3,928,018	-2.00(-2.49%)
Nov 29, 2021	81.05	81.32	79.84	80.47	2,213,717	+0.06(+0.07%)
Nov 26, 2021	80.10	81.26	79.79	80.41	2,213,959	-1.49(-1.82%)
Nov 24, 2021	81.78	82.16	81.35	81.91	2,477,607	-0.14(-0.17%)
Nov 23, 2021	81.83	82.26	81.05	82.04	2,102,267	-0.05(-0.06%)
Nov 22, 2021	82.42	83.08	82.04	82.09	1,977,208	-0.02(-0.02%)
Nov 19, 2021	81.60	83.17	81.60	82.11	1,936,561	+0.19(+0.23%)
Nov 18, 2021	82.07	81.96	81.76	81.93	2,033,299	+0.23(+0.29%)
Nov 17, 2021	82.00	82.12	81.18	81.69	1,452,128	-0.11(-0.13%)
Nov 16, 2021	80.66	82.15	80.58	81.80	1,742,661	+1.55(+1.94%)
Nov 15, 2021	80.97	80.97	80.09	80.25	996,603	-0.30(-0.38%)
Nov 12, 2021	79.45	80.67	79.20	80.55	1,935,732	+1.57(+1.99%)
Nov 11, 2021	79.02	79.27	78.68	78.98	947,957	+0.42(+0.53%)
Nov 10, 2021	79.47			78.56	2,036,543	-1.19(-1.49%)
Nov 09, 2021	78.45	79.92	78.44	79.75	1,739,501	+1.48(+1.88%)
Nov 08, 2021	78.51	78.97	77.74	78.27	1,673,769	+0.06(+0.07%)
Nov 05, 2021	78.16	78.86	77.88	78.21	1,396,136	+0.59(+0.76%)
Nov 04, 2021	77.43	78.74	77.36	77.63	1,879,845	+0.72(+0.94%)
Nov 03, 2021	76.27	77.61	76.27	76.91	1,225,559	+0.54(+0.70%)
Nov 02, 2021	76.72	76.75	75.99	76.37	1,705,227	-0.34(-0.45%)
Nov 01, 2021	76.09	76.86	75.55	76.71	1,389,254	+0.92(+1.21%)
Oct 29, 2021	75.86	76.49	75.51	75.79	1,644,068	-0.38(-0.50%)
Oct 28, 2021	75.24	76.24	75.23	76.17	1,538,433	+1.45(+1.93%)
Oct 27, 2021	75.65	76.80	74.73	74.73	2,464,338	-0.30(-0.40%)
Oct 26, 2021	76.00			75.03	2,083,173	-0.64(-0.84%)
Oct 25, 2021	75.16	76.21	74.92	75.67	2,672,921	+0.22(+0.30%)
Oct 22, 2021	75.17	76.15	75.16	75.44	1,924,640	+0.28(+0.38%)
Oct 21, 2021	74.68	75.17	74.49	75.16	1,414,898	+0.20(+0.26%)
Oct 20, 2021	74.16	75.23	74.16	74.96	2,417,297	+1.04(+1.40%)
Oct 19, 2021	74.41	74.51	73.75	73.93	2,047,273	-0.19(-0.25%)
Oct 18, 2021	72.65	74.17	72.65	74.11	2,634,635	+1.11(+1.53%)
Oct 15, 2021	73.63	73.86	72.98	73.00	1,559,832	-0.06(-0.08%)
Oct 14, 2021	71.60	73.06	71.59	73.06	3,109,134	+1.96(+2.76%)
Oct 13, 2021	70.91	71.30	70.48	71.09	1,222,802	+0.37(+0.52%)
Oct 12, 2021	70.88	71.43	70.50	70.72	1,602,037	+0.01(+0.01%)
Oct 11, 2021	70.90	71.52	70.71	70.71	1,512,643	-0.16(-0.22%)
Oct 08, 2021	71.78	71.79	70.77	70.87	2,178,537	-0.86(-1.20%)
Oct 07, 2021	71.07	72.40	71.01	71.73	1,671,110	+1.23(+1.75%)
Oct 06, 2021	69.70	70.78	69.36	70.50	2,147,646	+0.22(+0.31%)
Oct 05, 2021	70.33	71.06	69.95	70.28	2,225,293	+0.16(+0.22%)
Oct 04, 2021	70.16	70.49	69.64	70.13	3,405,142	-0.22(-0.32%)
Oct 01, 2021	70.48	70.96	69.52	70.35	4,526,267	+0.24(+0.35%)
Sep 30, 2021	72.62	72.69	70.11	70.11	3,852,953	-2.30(-3.17%)
Sep 29, 2021	72.31	73.00	72.24	72.40	2,109,056	+0.37(+0.52%)
Sep 28, 2021	73.37	73.57	71.86	72.03	2,443,073	-1.83(-2.47%)
Sep 27, 2021	73.12	74.02	72.93	73.86	1,241,008	+0.56(+0.76%)
Sep 24, 2021	73.13	73.70	72.80	73.30	1,434,933	-0.16(-0.21%)
Sep 23, 2021	73.67	74.14	73.44	73.46	1,485,258	+0.23(+0.32%)
Sep 22, 2021	72.91	73.96	72.88	73.22	2,034,168	+0.83(+1.15%)
Sep 21, 2021	73.01	73.19	71.83	72.39	1,745,162	-0.39(-0.54%)
Sep 20, 2021	72.55	73.32	71.79	72.78	2,060,854	-1.32(-1.78%)
Sep 17, 2021	74.33	74.50	73.57	74.10	2,201,226	-0.32(-0.43%)
Sep 16, 2021	74.09	74.87	74.01	74.42	1,956,793	+0.25(+0.34%)
Sep 15, 2021	73.62	74.33	73.02	74.17	1,411,653	+0.60(+0.81%)
Sep 14, 2021	74.87	75.07	73.42	73.57	2,297,100	-1.12(-1.50%)
Sep 13, 2021	75.24	75.43	74.23	74.70	2,642,368	-0.04(-0.05%)
Sep 10, 2021	75.56	75.82	74.68	74.74	1,832,788	-0.26(-0.35%)
Sep 09, 2021	74.81	75.67	74.71	75.00	2,312,004	+0.42(+0.56%)
Sep 08, 2021	74.67	74.90	74.00	74.58	2,950,840	-0.64(-0.86%)
Sep 07, 2021	76.33	76.45	75.20	75.22	1,856,924	-1.22(-1.60%)
Sep 03, 2021	76.86	76.86	75.99	76.44	1,656,449	-0.53(-0.68%)
Sep 02, 2021	76.93	77.20	76.54	76.97	1,547,167	+0.26(+0.34%)

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.