Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	227.01	227.59	223.22	224.69	8,581,025	-4.90(-2.14%)
Nov 29, 2021	229.02	231.82	227.61	229.59	3,285,741	+2.39(+1.05%)
Nov 26, 2021	229.16	231.71	226.47	227.21	3,451,944	-2.02(-0.88%)
Nov 24, 2021	228.43	230.02	226.79	229.22	3,312,066	-0.39(-0.17%)
Nov 23, 2021	226.36	230.11	224.31	229.61	4,399,382	+4.25(+1.88%)
Nov 22, 2021	231.69	231.92	222.27	225.36	6,043,572	-5.65(-2.45%)
Nov 19, 2021	231.38	233.94	230.75	231.01	4,303,898	-1.24(-0.54%)
Nov 18, 2021	235.98	236.49	231.46	232.26	6,279,589	-1.61(-0.69%)
Nov 17, 2021	234.04	236.97	231.72	233.87	12,850,233	-11.60(-4.73%)
Nov 16, 2021	242.35	246.52	242.11	245.47	4,691,513	+2.73(+1.12%)
Nov 15, 2021	241.33	247.01	240.05	242.74	5,279,140	+3.96(+1.66%)
Nov 12, 2021	236.36	240.48	235.72	238.78	2,719,699	+3.68(+1.57%)
Nov 11, 2021	233.50	235.62	232.98	235.10	2,393,532	+1.80(+0.77%)
Nov 10, 2021	233.28			233.30	2,278,998	-1.02(-0.43%)
Nov 09, 2021	232.14	234.56	231.94	234.32	2,555,524	+1.68(+0.72%)
Nov 08, 2021	232.57	235.19	231.45	232.64	2,747,453	-0.86(-0.37%)
Nov 05, 2021	239.69	239.91	232.16	233.50	4,421,372	-5.67(-2.37%)
Nov 04, 2021	239.37	241.07	238.23	239.17	3,300,633	+0.03(+0.01%)
Nov 03, 2021	237.57	239.36	235.75	239.14	2,610,538	+0.14(+0.06%)
Nov 02, 2021	237.88	239.87	237.43	239.00	2,424,984	+2.15(+0.91%)
Nov 01, 2021	240.19	238.65	236.46	236.86	1,870,781	-1.56(-0.65%)
Oct 29, 2021	235.56	238.56	235.56	238.42	2,632,840	+1.29(+0.54%)
Oct 28, 2021	237.17	238.91	236.50	237.13	1,887,722	+1.54(+0.65%)
Oct 27, 2021	237.79	238.14	234.84	235.59	2,471,776	-2.01(-0.85%)
Oct 26, 2021	240.05			237.60	2,657,352	-1.49(-0.62%)
Oct 25, 2021	235.85	239.69	235.19	239.09	2,708,966	+4.06(+1.73%)
Oct 22, 2021	234.62	236.39	233.80	235.03	2,401,820	+1.58(+0.68%)
Oct 21, 2021	231.07	233.48	230.87	233.45	1,913,835	+2.19(+0.94%)
Oct 20, 2021	233.54	233.94	230.79	231.26	2,405,604	-0.33(-0.14%)
Oct 19, 2021	233.74	235.97	231.24	231.59	3,489,053	-1.34(-0.58%)
Oct 18, 2021	224.95	233.02	224.57	232.94	4,739,321	+7.29(+3.23%)
Oct 15, 2021	223.43	227.15	222.37	225.64	3,949,443	+3.33(+1.50%)
Oct 14, 2021	219.30	223.89	216.94	222.32	4,663,081	+4.90(+2.26%)
Oct 13, 2021	212.59	217.43	211.69	217.41	4,343,713	+5.98(+2.83%)
Oct 12, 2021	211.22	212.50	209.84	211.44	2,359,776	+1.40(+0.66%)
Oct 11, 2021	209.90	212.37	209.69	210.04	2,176,214	-0.16(-0.08%)
Oct 08, 2021	211.26	212.80	209.67	210.21	2,183,214	-0.84(-0.40%)
Oct 07, 2021	209.88	212.59	209.75	211.05	2,561,204	+2.74(+1.32%)
Oct 06, 2021	207.68	208.96	206.42	208.31	3,036,761	-0.67(-0.32%)
Oct 05, 2021	208.52	210.77	207.23	208.98	2,620,892	+1.53(+0.74%)
Oct 04, 2021	209.32	210.30	204.67	207.44	4,155,292	-2.32(-1.11%)
Oct 01, 2021	210.53	210.74	205.56	209.77	3,785,657	-0.32(-0.15%)
Sep 30, 2021	216.62	216.62	209.99	210.09	6,325,787	-6.50(-3.00%)
Sep 29, 2021	215.41	218.21	214.72	216.59	2,890,695	+2.21(+1.03%)
Sep 28, 2021	217.55	217.98	213.84	214.38	3,454,905	-4.72(-2.15%)
Sep 27, 2021	220.63	222.55	218.45	219.10	2,817,451	-2.63(-1.18%)
Sep 24, 2021	221.62	222.98	220.75	221.72	2,070,507	-1.13(-0.51%)
Sep 23, 2021	223.61	225.15	222.64	222.85	2,227,202	+0.83(+0.37%)
Sep 22, 2021	222.58	223.50	220.14	222.03	2,489,019	+0.42(+0.19%)
Sep 21, 2021	223.01	225.05	221.55	221.60	2,127,309	-0.76(-0.34%)
Sep 20, 2021	223.60	226.07	220.00	222.37	3,624,491	-4.16(-1.84%)
Sep 17, 2021	225.41	228.23	225.41	226.53	4,068,887	-0.26(-0.11%)
Sep 16, 2021	225.20	227.29	224.76	226.78	2,359,348	+2.58(+1.15%)
Sep 15, 2021	222.54	224.86	222.05	224.20	2,126,833	+1.75(+0.78%)
Sep 14, 2021	223.51	224.45	222.03	222.46	2,071,928	-0.79(-0.35%)
Sep 13, 2021	225.45	226.14	221.87	223.25	3,127,341	-1.32(-0.59%)
Sep 10, 2021	227.02	227.47	224.25	224.57	2,122,149	-0.83(-0.37%)
Sep 09, 2021	225.88	227.12	224.64	225.40	2,694,733	-0.62(-0.27%)
Sep 08, 2021	222.91	226.08	222.59	226.01	3,095,917	+3.11(+1.40%)
Sep 07, 2021	224.00	224.61	221.86	222.90	2,969,599	-1.46(-0.65%)
Sep 03, 2021	225.07	225.16	223.16	224.36	3,650,243	-1.38(-0.61%)
Sep 02, 2021	226.21	226.79	225.13	225.74	2,747,835	-0.51(-0.23%)

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.