Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	116.19	116.33	113.46	113.83	402,533	-2.63(-2.26%)
Nov 29, 2021	115.21	116.88	114.59	116.46	259,483	+2.15(+1.88%)
Nov 26, 2021	114.75	115.90	114.02	114.31	214,974	-1.69(-1.46%)
Nov 24, 2021	115.39	116.02	114.42	116.00	195,138	+0.35(+0.30%)
Nov 23, 2021	114.84	115.70	114.17	115.65	475,314	+0.21(+0.18%)
Nov 22, 2021	117.44	117.57	115.35	115.44	334,145	-2.00(-1.70%)
Nov 19, 2021	116.16	117.68	115.78	117.44	349,072	+1.20(+1.03%)
Nov 18, 2021	114.89	116.50	116.17	116.24	391,657	+1.53(+1.34%)
Nov 17, 2021	115.04	115.04	114.11	114.71	237,581	+0.31(+0.27%)
Nov 16, 2021	113.36	115.13	113.36	114.40	1,393,118	+0.70(+0.61%)
Nov 15, 2021	113.48	113.98	113.38	113.70	175,441	+0.42(+0.37%)
Nov 12, 2021	112.97	113.64	112.42	113.29	191,213	+0.53(+0.47%)
Nov 11, 2021	113.69	113.69	112.34	112.76	287,677	-0.99(-0.87%)
Nov 10, 2021	113.66			113.75	386,877	-0.18(-0.16%)
Nov 09, 2021	113.71	114.09	112.51	113.93	515,960	+0.29(+0.26%)
Nov 08, 2021	111.84	113.87	111.61	113.64	603,757	+2.08(+1.86%)
Nov 05, 2021	112.21	113.30	111.42	111.56	429,291	-0.79(-0.71%)
Nov 04, 2021	109.37	113.35	109.28	112.35	792,810	+3.24(+2.97%)
Nov 03, 2021	112.29	112.54	108.89	109.11	780,349	-2.41(-2.16%)
Nov 02, 2021	114.21	115.51	111.31	111.52	871,070	-0.66(-0.59%)
Nov 01, 2021	112.81	112.06	110.45	112.18	791,345	-1.52(-1.34%)
Oct 29, 2021	111.94	114.10	111.77	113.70	525,595	+1.33(+1.19%)
Oct 28, 2021	111.12	113.36	110.89	112.37	606,479	+0.68(+0.61%)
Oct 27, 2021	111.88	112.61	111.39	111.69	634,314	-0.27(-0.24%)
Oct 26, 2021	112.90		111.92	111.95	580,707	-0.49(-0.44%)
Oct 25, 2021	112.40	113.04	111.75	112.44	378,011	+0.08(+0.08%)
Oct 22, 2021	111.66	113.23	111.66	112.36	613,662	+0.37(+0.33%)
Oct 21, 2021	111.60	112.85	111.51	111.99	500,574	+0.48(+0.43%)
Oct 20, 2021	111.58	111.87	110.87	111.51	547,788	+0.25(+0.23%)
Oct 19, 2021	111.30	111.84	111.15	111.25	322,333	+0.38(+0.34%)
Oct 18, 2021	109.73	111.21	108.94	110.88	500,532	+0.83(+0.76%)
Oct 15, 2021	110.91	110.91	109.97	110.05	397,524	-0.51(-0.46%)
Oct 14, 2021	110.42	111.14	110.05	110.56	522,562	+1.17(+1.07%)
Oct 13, 2021	109.47	109.75	108.98	109.38	528,853	+0.47(+0.43%)
Oct 12, 2021	108.23	109.36	107.73	108.91	601,318	+0.84(+0.78%)
Oct 11, 2021	107.47	108.71	107.07	108.07	249,092	+0.44(+0.41%)
Oct 08, 2021	107.71	107.71	106.69	107.63	346,077	+0.25(+0.23%)
Oct 07, 2021	106.28	108.16	106.28	107.38	432,692	+1.77(+1.67%)
Oct 06, 2021	104.69	105.82	104.18	105.61	726,537	+1.27(+1.21%)
Oct 05, 2021	103.64	104.76	103.25	104.35	479,827	+0.95(+0.92%)
Oct 04, 2021	103.80	104.40	102.30	103.39	424,305	-0.70(-0.67%)
Oct 01, 2021	104.82	104.87	103.02	104.09	652,313	-0.30(-0.29%)
Sep 30, 2021	105.25	105.84	104.38	104.39	632,932	-0.41(-0.39%)
Sep 29, 2021	105.84	106.09	104.75	104.80	394,829	-0.55(-0.52%)
Sep 28, 2021	105.75	106.57	105.19	105.35	425,569	-1.64(-1.54%)
Sep 27, 2021	108.33	108.44	105.77	106.99	385,314	-1.70(-1.56%)
Sep 24, 2021	106.89	108.79	106.63	108.69	534,375	+1.37(+1.28%)
Sep 23, 2021	111.36	111.42	107.20	107.32	595,977	-2.66(-2.42%)
Sep 22, 2021	109.90	110.89	109.64	109.99	401,053	+0.08(+0.08%)
Sep 21, 2021	109.88	111.06	109.53	109.90	356,345	+0.61(+0.56%)
Sep 20, 2021	109.43	109.79	108.01	109.29	363,439	-1.52(-1.37%)
Sep 17, 2021	110.98	111.81	110.63	110.81	500,313	-0.77(-0.69%)
Sep 16, 2021	112.36	112.44	111.45	111.58	297,504	-0.86(-0.76%)
Sep 15, 2021	111.97	112.68	111.52	112.44	461,035	+0.49(+0.44%)
Sep 14, 2021	112.65	113.22	111.89	111.94	401,766	-0.68(-0.60%)
Sep 13, 2021	112.86	113.55	112.29	112.62	241,279	+0.53(+0.47%)
Sep 10, 2021	112.37	112.77	112.05	112.09	402,703	+0.11(+0.10%)
Sep 09, 2021	112.52	112.62	111.77	111.98	399,741	-0.67(-0.60%)
Sep 08, 2021	110.94	112.92	110.85	112.65	474,663	+1.43(+1.28%)
Sep 07, 2021	112.42	112.42	111.20	111.23	331,051	-1.03(-0.92%)
Sep 03, 2021	111.98	112.83	111.85	112.26	357,613	-0.61(-0.54%)
Sep 02, 2021	113.38	113.69	112.82	112.86	570,726	+0.29(+0.26%)

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.