Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	113.97	114.92	108.67	109.24	90,788	-6.56(-5.67%)
Nov 29, 2021	117.45	118.00	115.56	115.80	50,051	+0.93(+0.81%)
Nov 26, 2021	117.00	119.22	113.74	114.87	90,509	-1.34(-1.15%)
Nov 24, 2021	116.03	116.66	114.80	116.20	56,565	-0.12(-0.10%)
Nov 23, 2021	114.92	116.61	113.35	116.32	111,908	+0.32(+0.28%)
Nov 22, 2021	117.99	119.19	115.56	116.00	175,006	-1.47(-1.25%)
Nov 19, 2021	120.64	121.99	117.28	117.47	98,101	-2.28(-1.90%)
Nov 18, 2021	120.04	119.98	119.53	119.75	51,128	+0.12(+0.10%)
Nov 17, 2021	119.22	121.05	118.05	119.64	84,602	+0.57(+0.48%)
Nov 16, 2021	117.62	121.14	116.96	119.06	280,922	+1.35(+1.14%)
Nov 15, 2021	120.64	120.64	117.44	117.72	34,892	-2.10(-1.76%)
Nov 12, 2021	120.19	120.58	118.08	119.82	42,362	+1.46(+1.24%)
Nov 11, 2021	119.54	119.54	117.28	118.36	44,674	-0.89(-0.75%)
Nov 10, 2021	118.10			119.25	60,848	+1.04(+0.88%)
Nov 09, 2021	119.47	119.85	117.52	118.21	56,777	-1.47(-1.23%)
Nov 08, 2021	117.85	119.87	116.77	119.68	100,133	+1.83(+1.55%)
Nov 05, 2021	119.00	119.70	114.86	117.85	186,514	-3.61(-2.98%)
Nov 04, 2021	123.57	123.57	119.00	121.47	90,613	-2.58(-2.08%)
Nov 03, 2021	121.21	124.13	120.13	124.04	100,038	+2.31(+1.89%)
Nov 02, 2021	121.29	123.67	118.06	121.74	117,672	+2.17(+1.82%)
Nov 01, 2021	120.53	120.91	118.43	119.57	91,584	-0.64(-0.53%)
Oct 29, 2021	116.43	120.39	115.05	120.21	99,197	+3.36(+2.88%)
Oct 28, 2021	114.41	118.06	114.41	116.84	54,834	+2.88(+2.53%)
Oct 27, 2021	117.23	117.53	113.89	113.97	68,823	-2.90(-2.48%)
Oct 26, 2021	115.84	117.64		116.86	66,418	+1.84(+1.60%)
Oct 25, 2021	114.68	115.31	112.09	115.02	94,944	+0.40(+0.35%)
Oct 22, 2021	113.47	114.68	112.59	114.62	74,465	+1.27(+1.12%)
Oct 21, 2021	112.34	113.39	110.26	113.36	80,608	+1.55(+1.39%)
Oct 20, 2021	109.22	112.35	109.22	111.81	131,634	+4.55(+4.25%)
Oct 19, 2021	104.65	108.07	104.65	107.25	103,996	+4.03(+3.91%)
Oct 18, 2021	104.21	104.21	102.06	103.22	60,973	-2.31(-2.19%)
Oct 15, 2021	105.62	106.75	105.01	105.53	54,715	+1.74(+1.68%)
Oct 14, 2021	102.80	104.83	102.80	103.78	87,686	+4.25(+4.27%)
Oct 13, 2021	99.55	100.78	97.87	99.53	59,508	+0.27(+0.27%)
Oct 12, 2021	101.73	101.76	98.41	99.26	48,829	-1.44(-1.43%)
Oct 11, 2021	102.81	104.36	100.45	100.70	43,401	-2.25(-2.18%)
Oct 08, 2021	104.96	105.47	102.60	102.95	45,855	-1.51(-1.45%)
Oct 07, 2021	102.60	106.51	102.37	104.46	77,352	+3.80(+3.77%)
Oct 06, 2021	99.42	100.86	97.32	100.66	96,524	-0.65(-0.64%)
Oct 05, 2021	100.61	104.13	100.32	101.31	48,235	+1.69(+1.69%)
Oct 04, 2021	103.07	104.19	97.82	99.62	108,327	-4.75(-4.55%)
Oct 01, 2021	104.64	105.53	99.13	104.37	82,241	+0.27(+0.26%)
Sep 30, 2021	108.91	110.95	103.97	104.10	109,866	-3.99(-3.69%)
Sep 29, 2021	106.95	109.45	106.41	108.09	59,215	+2.53(+2.40%)
Sep 28, 2021	109.50	109.50	104.51	105.56	152,359	-5.78(-5.20%)
Sep 27, 2021	115.48	115.48	110.61	111.35	258,421	-5.04(-4.33%)
Sep 24, 2021	117.27	118.38	115.63	116.39	67,342	-1.44(-1.22%)
Sep 23, 2021	116.04	119.81	116.04	117.83	367,810	+2.72(+2.37%)
Sep 22, 2021	115.80	116.92	113.66	115.11	60,518	+0.04(+0.03%)
Sep 21, 2021	115.80	118.18	114.83	115.07	44,903	+0.78(+0.68%)
Sep 20, 2021	113.73	117.03	111.15	114.30	98,939	-3.53(-2.99%)
Sep 17, 2021	117.02	118.09	115.80	117.82	40,190	+0.16(+0.14%)
Sep 16, 2021	118.88	119.59	115.24	117.66	55,614	-0.83(-0.70%)
Sep 15, 2021	116.27	119.99	115.17	118.49	78,027	+2.35(+2.03%)
Sep 14, 2021	117.81	118.43	115.70	116.14	46,468	-0.16(-0.14%)
Sep 13, 2021	120.32	120.32	114.47	116.30	121,856	-2.21(-1.86%)
Sep 10, 2021	123.26	123.35	118.44	118.51	133,357	-3.31(-2.72%)
Sep 09, 2021	125.56	126.13	121.60	121.83	76,031	-4.30(-3.41%)
Sep 08, 2021	125.61	126.84	124.73	126.13	40,218	-0.34(-0.27%)
Sep 07, 2021	127.87	127.87	123.98	126.47	84,053	-2.18(-1.70%)
Sep 03, 2021	128.06	129.12	126.08	128.65	42,298	+0.45(+0.35%)
Sep 02, 2021	125.18	128.20	125.18	128.20	83,104	+4.03(+3.25%)

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.