Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	167.33	168.69	163.29	165.47	22,731	-2.82(-1.68%)
Nov 29, 2021	168.71	168.90	166.46	168.29	13,730	+1.83(+1.10%)
Nov 26, 2021	167.96	169.03	165.78	166.46	13,077	-3.85(-2.26%)
Nov 24, 2021	167.52	170.31	166.66	170.30	14,570	+1.48(+0.87%)
Nov 23, 2021	169.80	170.81	166.97	168.83	30,418	-1.75(-1.03%)
Nov 22, 2021	176.20	176.20	170.18	170.58	26,102	-4.89(-2.78%)
Nov 19, 2021	176.59	177.41	175.28	175.47	8,416	-0.95(-0.54%)
Nov 18, 2021	179.10	176.52	175.60	176.42	47,798	-2.52(-1.41%)
Nov 17, 2021	181.63	181.63	178.77	178.94	19,154	-3.15(-1.73%)
Nov 16, 2021	180.92	182.16	180.56	182.09	31,392	+0.30(+0.17%)
Nov 15, 2021	184.66	184.66	181.32	181.79	19,682	-2.12(-1.15%)
Nov 12, 2021	183.37	184.16	182.89	183.91	40,408	+1.53(+0.84%)
Nov 11, 2021	183.12	183.70	182.36	182.38	17,416	+0.56(+0.31%)
Nov 10, 2021	185.95			181.82	32,502	-4.50(-2.41%)
Nov 09, 2021	186.17	186.32	184.31	186.32	34,805	+0.92(+0.50%)
Nov 08, 2021	184.43	185.97	184.43	185.40	18,301	+2.60(+1.42%)
Nov 05, 2021	184.36	184.58	182.12	182.81	12,995	-0.18(-0.10%)
Nov 04, 2021	182.63	184.47	182.44	182.99	54,403	+0.86(+0.47%)
Nov 03, 2021	180.76	182.39	179.79	182.12	17,820	+0.60(+0.33%)
Nov 02, 2021	182.29	182.83	180.50	181.52	52,667	-1.04(-0.57%)
Nov 01, 2021	180.99	182.56	180.81	182.56	51,984	+1.75(+0.97%)
Oct 29, 2021	178.89	180.86	178.89	180.81	11,588	+1.01(+0.56%)
Oct 28, 2021	178.73	179.92	178.73	179.81	11,062	+1.99(+1.12%)
Oct 27, 2021	181.74	181.85	177.62	177.81	15,245	-3.84(-2.11%)
Oct 26, 2021	183.85			181.65	10,076	-1.36(-0.74%)
Oct 25, 2021	182.10	183.90	182.10	183.01	14,037	+1.17(+0.64%)
Oct 22, 2021	182.66	182.66	180.90	181.84	14,099	-0.82(-0.45%)
Oct 21, 2021	181.49	182.69	181.49	182.66	15,023	+1.08(+0.59%)
Oct 20, 2021	181.98	182.12	180.98	181.58	11,938	+0.14(+0.08%)
Oct 19, 2021	180.91	181.60	180.26	181.44	16,760	+1.56(+0.86%)
Oct 18, 2021	178.59	180.06	177.87	179.89	24,465	+0.93(+0.52%)
Oct 15, 2021	179.67	180.18	178.84	178.96	45,407	+0.32(+0.18%)
Oct 14, 2021	177.65	179.10	177.65	178.64	49,984	+2.96(+1.69%)
Oct 13, 2021	174.06	175.77	174.06	175.68	23,429	+2.90(+1.68%)
Oct 12, 2021	171.61	173.54	171.61	172.78	6,459	+1.65(+0.97%)
Oct 11, 2021	172.58	173.62	171.12	171.12	21,038	-1.47(-0.85%)
Oct 08, 2021	175.07	175.07	172.59	172.59	12,257	-1.81(-1.04%)
Oct 07, 2021	173.24	175.88	173.24	174.40	26,956	+2.50(+1.46%)
Oct 06, 2021	169.26	171.94	168.88	171.90	20,608	+1.02(+0.60%)
Oct 05, 2021	169.38	172.02	169.38	170.88	18,000	+2.18(+1.29%)
Oct 04, 2021	173.12	173.12	167.93	168.70	208,374	-5.41(-3.11%)
Oct 01, 2021	172.16	174.43	170.90	174.11	9,901	+2.94(+1.72%)
Sep 30, 2021	171.88	172.78	170.96	171.17	22,701	-0.05(-0.03%)
Sep 29, 2021	172.49	172.98	171.22	171.22	12,842	-0.26(-0.15%)
Sep 28, 2021	175.30	175.30	171.63	171.48	14,086	-5.97(-3.37%)
Sep 27, 2021	177.88	177.88	176.34	177.46	195,406	-1.08(-0.60%)
Sep 24, 2021	177.19	178.53	176.54	178.53	19,464	+0.14(+0.08%)
Sep 23, 2021	176.03	178.52	176.03	178.39	16,076	+3.45(+1.97%)
Sep 22, 2021	172.78	175.32	172.78	174.94	11,765	+2.60(+1.51%)
Sep 21, 2021	173.17	173.30	172.07	172.34	8,679	+0.02(+0.01%)
Sep 20, 2021	172.43	173.88	170.28	172.32	32,294	-4.23(-2.40%)
Sep 17, 2021	177.40	177.94	176.21	176.55	15,920	-1.04(-0.59%)
Sep 16, 2021	175.72	177.96	175.72	177.59	219,541	+1.32(+0.75%)
Sep 15, 2021	174.49	176.43	174.17	176.27	21,751	+1.79(+1.03%)
Sep 14, 2021	175.83	176.01	174.14	174.47	11,875	-0.88(-0.50%)
Sep 13, 2021	176.36	176.36	173.23	175.35	14,326	-0.32(-0.18%)
Sep 10, 2021	178.39	179.06	175.43	175.67	37,221	-1.82(-1.03%)
Sep 09, 2021	177.15	178.84	177.15	177.49	10,965	+0.20(+0.11%)
Sep 08, 2021	178.55	178.74	176.90	177.29	23,080	-2.01(-1.12%)
Sep 07, 2021	181.51	181.51	179.14	179.31	54,853	-1.85(-1.02%)
Sep 03, 2021	179.90	181.58	179.90	181.16	17,793	+1.26(+0.70%)
Sep 02, 2021	179.66	180.40	179.34	179.90	38,906	+0.87(+0.48%)

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.