Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	128.94	129.10	126.59	126.70	22,395	-3.22(-2.48%)
Nov 29, 2021	130.41	130.45	129.04	129.92	6,380	+1.02(+0.79%)
Nov 26, 2021	129.44	129.44	128.67	128.90	12,492	-2.79(-2.12%)
Nov 24, 2021	130.95	131.71	130.87	131.69	6,328	+0.36(+0.27%)
Nov 23, 2021	131.50	131.50	130.64	131.34	15,788	+0.06(+0.04%)
Nov 22, 2021	132.56	132.56	131.28	131.28	3,933	-0.63(-0.47%)
Nov 19, 2021	132.25	132.51	131.91	131.91	5,333	-0.65(-0.49%)
Nov 18, 2021	133.23	132.56	132.48	132.56	4,927	-0.52(-0.39%)
Nov 17, 2021	133.42	133.42	132.88	133.08	14,801	-0.74(-0.55%)
Nov 16, 2021	133.45	134.24	133.45	133.82	23,360	+0.48(+0.36%)
Nov 15, 2021	133.42	133.55	133.21	133.34	17,576	+0.09(+0.07%)
Nov 12, 2021	132.78	133.33	132.78	133.25	3,774	+1.02(+0.77%)
Nov 11, 2021	132.33	132.39	132.14	132.23	3,329	+0.41(+0.31%)
Nov 10, 2021	133.21		131.81	131.83	5,393	-1.27(-0.95%)
Nov 09, 2021	132.88	133.18	132.60	133.10	42,902	-0.02(-0.02%)
Nov 08, 2021	133.20	133.20	132.84	133.12	21,236	+0.57(+0.43%)
Nov 05, 2021	133.15	133.23	132.42	132.55	5,298	+0.45(+0.34%)
Nov 04, 2021	132.33	132.52	131.77	132.10	36,915	-0.04(-0.03%)
Nov 03, 2021	131.30	132.19	131.30	132.14	6,382	+0.64(+0.49%)
Nov 02, 2021	131.28	131.54	131.03	131.49	23,098	+0.27(+0.20%)
Nov 01, 2021	130.58	131.22	130.54	131.22	14,491	+0.95(+0.73%)
Oct 29, 2021	130.31	130.43	130.10	130.27	4,711	-0.02(-0.01%)
Oct 28, 2021	129.92	130.34	129.80	130.29	6,651	+1.36(+1.05%)
Oct 27, 2021	130.71	130.71	128.86	128.93	4,280	-1.63(-1.25%)
Oct 26, 2021	131.32		130.56	130.56	7,654	-0.39(-0.29%)
Oct 25, 2021	130.37	131.11	130.33	130.94	13,773	+0.40(+0.31%)
Oct 22, 2021	130.38	130.81	129.99	130.54	5,696	+0.21(+0.16%)
Oct 21, 2021	129.81	130.33	129.71	130.33	6,281	+0.42(+0.32%)
Oct 20, 2021	129.29	129.91	129.26	129.91	13,427	+0.79(+0.61%)
Oct 19, 2021	128.84	129.22	128.67	129.12	416,040	+0.78(+0.61%)
Oct 18, 2021	127.51	128.34	127.41	128.34	18,830	+0.32(+0.25%)
Oct 15, 2021	128.43	128.43	127.99	128.03	19,522	+0.37(+0.29%)
Oct 14, 2021	126.60	127.66	126.59	127.66	17,871	+2.09(+1.66%)
Oct 13, 2021	125.04	125.64	124.53	125.57	15,948	+0.66(+0.53%)
Oct 12, 2021	124.77	125.31	124.58	124.91	51,454	+0.39(+0.32%)
Oct 11, 2021	125.82	125.89	124.45	124.51	15,349	-0.63(-0.51%)
Oct 08, 2021	125.67	125.91	125.09	125.14	25,131	-0.48(-0.38%)
Oct 07, 2021	125.50	126.43	125.50	125.63	73,907	+1.25(+1.01%)
Oct 06, 2021	122.93	124.38	122.48	124.38	42,390	+0.42(+0.34%)
Oct 05, 2021	123.25	124.57	123.24	123.95	8,770	+1.09(+0.89%)
Oct 04, 2021	123.94	123.94	122.56	122.86	75,712	-1.39(-1.12%)
Oct 01, 2021	122.81	124.65	122.48	124.25	21,623	+1.28(+1.04%)
Sep 30, 2021	124.81	124.81	123.09	122.97	9,426	-1.34(-1.08%)
Sep 29, 2021	125.00	125.01	124.31	124.31	10,264	+0.07(+0.05%)
Sep 28, 2021	125.09	125.11	124.36	124.24	9,064	-2.50(-1.98%)
Sep 27, 2021	126.93	127.28	126.71	126.74	61,426	-0.28(-0.22%)
Sep 24, 2021	126.95	127.13	126.87	127.02	7,565	-0.04(-0.03%)
Sep 23, 2021	127.05	127.57	127.03	127.06	11,749	+1.61(+1.28%)
Sep 22, 2021	124.83	126.01	124.83	125.45	19,111	+1.28(+1.03%)
Sep 21, 2021	124.90	124.23	124.00	124.16	14,141	-0.07(-0.05%)
Sep 20, 2021	124.14	124.62	122.98	124.23	13,120	-2.15(-1.70%)
Sep 17, 2021	127.23	127.23	126.28	126.38	5,004	-0.86(-0.67%)
Sep 16, 2021	127.29	127.48	126.81	127.24	3,140	-0.08(-0.07%)
Sep 15, 2021	126.07	127.39	126.07	127.32	29,660	+1.07(+0.85%)
Sep 14, 2021	127.38	127.47	126.04	126.25	9,710	-0.78(-0.61%)
Sep 13, 2021	127.74	127.74	126.60	127.02	7,617	+0.08(+0.06%)
Sep 10, 2021	128.38	128.38	126.94	126.94	5,391	-0.89(-0.70%)
Sep 09, 2021	127.95	128.74	127.84	127.84	62,295	-0.30(-0.23%)
Sep 08, 2021	128.29	128.40	127.81	128.13	9,468	-0.21(-0.16%)
Sep 07, 2021	128.43	128.61	128.33	128.34	7,869	-1.06(-0.82%)
Sep 03, 2021	129.43	129.54	129.30	129.41	7,142	-0.20(-0.16%)
Sep 02, 2021	129.36	129.61	129.28	129.61	3,649	+0.78(+0.60%)

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.