Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	126.61	127.80	121.12	123.64	146,999	-5.38(-4.17%)
Nov 29, 2021	129.48	132.03	124.31	129.02	121,614	+2.64(+2.09%)
Nov 26, 2021	125.52	128.54	121.69	126.38	101,720	-4.37(-3.35%)
Nov 24, 2021	132.00	134.71	130.41	130.76	88,252	-2.94(-2.20%)
Nov 23, 2021	137.72	139.08	133.48	133.70	97,312	-3.34(-2.43%)
Nov 22, 2021	137.79	141.38	136.74	137.04	164,584	+0.70(+0.51%)
Nov 19, 2021	138.41	141.62	135.75	136.34	128,347	-4.48(-3.18%)
Nov 18, 2021	144.51	142.32	140.72	140.82	122,025	-2.55(-1.78%)
Nov 17, 2021	145.38	146.47	141.26	143.37	119,036	-3.47(-2.37%)
Nov 16, 2021	147.01	148.22	145.04	146.85	107,006	-0.75(-0.51%)
Nov 15, 2021	151.71	155.19	146.60	147.60	106,995	-2.89(-1.92%)
Nov 12, 2021	151.93	155.09	149.30	150.50	77,762	-1.21(-0.80%)
Nov 11, 2021	147.07	153.84	147.07	151.70	80,922	+4.50(+3.06%)
Nov 10, 2021	150.09			147.20	142,002	-4.38(-2.89%)
Nov 09, 2021	150.20	155.82	149.70	151.58	107,451	+0.25(+0.17%)
Nov 08, 2021	155.62	155.96	147.94	151.33	155,056	-1.44(-0.94%)
Nov 05, 2021	143.91	152.97	143.91	152.77	182,169	+9.46(+6.60%)
Nov 04, 2021	146.16	148.90	140.10	143.31	193,378	+1.10(+0.77%)
Nov 03, 2021	119.09	147.14	119.09	142.22	456,127	+32.58(+29.71%)
Nov 02, 2021	110.19	113.68	109.56	109.64	143,261	-0.27(-0.24%)
Nov 01, 2021	105.87	110.13	105.22	109.90	121,658	+4.68(+4.45%)
Oct 29, 2021	100.74	106.36	100.74	105.22	119,844	+3.84(+3.79%)
Oct 28, 2021	98.66	102.62	98.66	101.38	92,590	+3.21(+3.27%)
Oct 27, 2021	100.22	101.64	97.47	98.17	77,223	-2.49(-2.48%)
Oct 26, 2021	105.13		100.66	100.66	69,359	-3.21(-3.09%)
Oct 25, 2021	104.35	105.04	99.36	103.87	78,741	+1.47(+1.44%)
Oct 22, 2021	102.26	103.54	99.75	102.40	93,907	+0.61(+0.60%)
Oct 21, 2021	101.67	102.36	98.93	101.79	65,820	+1.04(+1.03%)
Oct 20, 2021	98.26	101.45	98.26	100.75	43,931	+2.28(+2.31%)
Oct 19, 2021	98.09	103.96	98.09	98.48	161,454	+1.07(+1.10%)
Oct 18, 2021	95.35	97.74	94.07	97.41	106,447	+2.04(+2.14%)
Oct 15, 2021	97.84	97.84	95.18	95.37	87,631	-0.66(-0.68%)
Oct 14, 2021	96.05	97.31	94.95	96.02	66,773	+1.96(+2.09%)
Oct 13, 2021	94.93	95.14	92.57	94.06	50,353	-1.08(-1.13%)
Oct 12, 2021	95.04	96.20	94.19	95.14	60,701	-0.10(-0.10%)
Oct 11, 2021	95.28	98.03	93.37	95.24	63,654	+0.50(+0.53%)
Oct 08, 2021	94.27	96.91	93.29	94.74	66,464	+0.43(+0.46%)
Oct 07, 2021	91.51	94.49	91.51	94.31	76,550	+2.89(+3.17%)
Oct 06, 2021	92.75	93.26	89.27	91.41	70,241	-2.94(-3.12%)
Oct 05, 2021	93.53	96.28	92.76	94.36	109,389	+0.78(+0.83%)
Oct 04, 2021	92.21	93.69	91.02	93.58	84,520	+1.85(+2.02%)
Oct 01, 2021	88.29	93.64	88.29	91.73	102,797	+3.87(+4.41%)
Sep 30, 2021	91.12	91.96	87.85	87.85	91,517	-2.51(-2.78%)
Sep 29, 2021	88.53	90.57	86.48	90.36	66,165	+1.84(+2.08%)
Sep 28, 2021	89.75	90.43	87.47	88.52	86,662	-2.32(-2.56%)
Sep 27, 2021	90.29	94.75	90.29	90.84	103,177	+0.89(+0.99%)
Sep 24, 2021	87.06	92.08	86.61	89.95	114,427	+2.44(+2.79%)
Sep 23, 2021	85.83	88.99	85.77	87.51	58,438	+2.82(+3.32%)
Sep 22, 2021	81.80	85.56	81.80	84.69	113,895	+3.00(+3.67%)
Sep 21, 2021	83.98	83.98	80.38	81.69	91,344	-0.48(-0.58%)
Sep 20, 2021	80.61	83.06	78.43	82.17	165,063	-1.97(-2.34%)
Sep 17, 2021	84.44	86.53	83.38	84.14	570,707	+0.39(+0.47%)
Sep 16, 2021	87.20	87.24	83.53	83.75	150,878	-3.45(-3.96%)
Sep 15, 2021	85.14	87.93	84.65	87.21	157,011	+1.53(+1.79%)
Sep 14, 2021	86.20	86.68	84.13	85.67	115,659	-0.56(-0.65%)
Sep 13, 2021	89.85	90.37	84.67	86.23	148,467	-3.61(-4.02%)
Sep 10, 2021	91.99	94.69	89.76	89.84	121,325	-1.35(-1.48%)
Sep 09, 2021	90.11	93.12	89.76	91.20	107,011	+1.45(+1.62%)
Sep 08, 2021	93.74	94.55	88.98	89.75	110,568	-4.36(-4.63%)
Sep 07, 2021	92.94	96.29	92.31	94.10	148,128	+1.16(+1.25%)
Sep 03, 2021	89.62	95.47	88.70	92.94	146,194	+2.55(+2.82%)
Sep 02, 2021	92.19	92.62	89.92	90.39	110,156	-0.81(-0.89%)

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.