Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	118.11	118.79	115.96	116.32	1,874,909	-2.67(-2.24%)
Nov 29, 2021	120.69	121.04	118.81	118.99	808,816	-1.45(-1.21%)
Nov 26, 2021	121.63	123.51	120.13	120.44	630,169	-1.24(-1.02%)
Nov 24, 2021	123.25	123.25	120.47	121.69	1,162,009	-1.22(-1.00%)
Nov 23, 2021	120.73	123.87	120.23	122.91	2,181,607	+6.61(+5.69%)
Nov 22, 2021	114.18	117.62	114.13	116.30	893,311	+1.96(+1.71%)
Nov 19, 2021	116.14	116.75	114.17	114.34	882,668	-1.42(-1.22%)
Nov 18, 2021	116.64	116.09	114.60	115.75	701,828	-1.79(-1.53%)
Nov 17, 2021	116.81	117.93	116.64	117.55	649,588	+0.27(+0.23%)
Nov 16, 2021	118.78	119.07	117.24	117.28	522,082	-1.30(-1.09%)
Nov 15, 2021	116.90	118.74	116.58	118.58	675,664	+1.67(+1.43%)
Nov 12, 2021	115.99	117.68	115.59	116.90	748,899	+0.94(+0.81%)
Nov 11, 2021	116.77	116.89	115.58	115.96	682,036	-1.41(-1.20%)
Nov 10, 2021	117.69			117.37	539,247	+0.02(+0.02%)
Nov 09, 2021	115.88	118.24	115.54	117.35	920,421	+3.19(+2.80%)
Nov 08, 2021	114.75	114.80	113.07	114.16	641,650	-0.64(-0.56%)
Nov 05, 2021	114.25	115.20	114.08	114.80	457,897	+0.89(+0.78%)
Nov 04, 2021	114.12	114.29	113.24	113.91	467,976	-0.51(-0.45%)
Nov 03, 2021	112.62	114.86	112.55	114.42	1,461,990	+1.52(+1.34%)
Nov 02, 2021	112.66	113.60	111.90	112.91	707,412	+0.08(+0.07%)
Nov 01, 2021	111.99	112.86	111.75	112.83	694,254	+0.69(+0.62%)
Oct 29, 2021	113.79	114.72	111.93	112.13	1,550,919	-1.62(-1.42%)
Oct 28, 2021	112.14	113.79	111.84	113.75	703,729	+1.49(+1.33%)
Oct 27, 2021	114.72	114.72	111.84	112.26	770,169	-1.55(-1.36%)
Oct 26, 2021	112.20	114.20		113.81	746,820	+1.42(+1.27%)
Oct 25, 2021	112.50	112.82	111.53	112.39	614,740	+0.16(+0.14%)
Oct 22, 2021	111.51	112.50	111.37	112.23	536,406	+1.07(+0.96%)
Oct 21, 2021	111.31	111.51	110.52	111.17	437,290	+0.04(+0.03%)
Oct 20, 2021	110.63	111.89	110.37	111.13	538,067	+0.75(+0.68%)
Oct 19, 2021	110.67	110.94	109.39	110.38	399,060	-0.49(-0.44%)
Oct 18, 2021	110.95	111.66	110.28	110.87	515,237	-0.55(-0.49%)
Oct 15, 2021	111.47	111.79	110.90	111.42	583,465	+0.07(+0.07%)
Oct 14, 2021	110.78	111.38	110.40	111.35	767,464	+0.83(+0.75%)
Oct 13, 2021	111.41	111.91	109.81	110.52	707,946	-0.83(-0.75%)
Oct 12, 2021	111.18	111.99	110.85	111.35	493,037	+0.40(+0.36%)
Oct 11, 2021	111.42	112.00	110.47	110.95	433,470	-0.06(-0.06%)
Oct 08, 2021	110.99	111.74	110.81	111.01	491,883	-0.19(-0.17%)
Oct 07, 2021	112.33	112.84	110.86	111.20	628,312	-1.22(-1.09%)
Oct 06, 2021	110.58	112.53	109.67	112.42	1,008,303	+1.70(+1.53%)
Oct 05, 2021	110.37	111.27	109.90	110.73	983,114	+0.32(+0.29%)
Oct 04, 2021	109.28	110.86	109.28	110.41	1,062,978	+1.17(+1.07%)
Oct 01, 2021	110.05	110.44	108.89	109.24	722,164	-0.31(-0.28%)
Sep 30, 2021	111.58	111.80	109.55	109.55	854,224	-1.94(-1.74%)
Sep 29, 2021	109.66	112.52	109.60	111.49	992,595	+1.86(+1.70%)
Sep 28, 2021	109.72	110.49	108.84	109.63	1,500,607	+0.17(+0.16%)
Sep 27, 2021	108.85	110.58	108.69	109.46	545,539	+0.75(+0.69%)
Sep 24, 2021	109.31	109.87	108.69	108.71	610,813	-0.60(-0.55%)
Sep 23, 2021	110.39	110.64	109.27	109.31	820,793	-0.73(-0.66%)
Sep 22, 2021	110.65	111.15	109.50	110.04	789,090	+0.08(+0.08%)
Sep 21, 2021	111.75	111.77	109.70	109.96	789,054	-1.63(-1.46%)
Sep 20, 2021	111.58	112.83	110.90	111.59	1,059,678	-0.67(-0.59%)
Sep 17, 2021	111.34	112.98	111.13	112.26	1,949,609	+0.28(+0.25%)
Sep 16, 2021	111.45	112.46	110.66	111.98	872,246	+0.80(+0.72%)
Sep 15, 2021	111.80	112.05	110.90	111.17	949,687	-0.59(-0.53%)
Sep 14, 2021	112.23	112.57	110.90	111.77	919,609	-0.24(-0.21%)
Sep 13, 2021	110.96	112.99	110.88	112.00	1,269,306	+1.52(+1.37%)
Sep 10, 2021	110.04	111.05	109.64	110.49	755,229	+0.26(+0.23%)
Sep 09, 2021	110.95	111.00	109.92	110.23	683,577	-0.99(-0.89%)
Sep 08, 2021	109.36	111.51	108.98	111.22	1,070,635	+2.03(+1.86%)
Sep 07, 2021	109.89	109.89	108.20	109.19	1,343,520	-0.88(-0.80%)
Sep 03, 2021	111.28	111.28	109.82	110.08	807,529	-1.26(-1.13%)
Sep 02, 2021	111.67	112.65	110.86	111.34	843,380	-0.33(-0.29%)

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.