Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	155.39	156.81	151.72	153.25	433,603	-3.19(-2.04%)
Nov 29, 2021	162.16	162.65	155.71	156.44	264,987	-3.45(-2.16%)
Nov 26, 2021	157.42	161.68	157.37	159.89	229,025	-0.75(-0.47%)
Nov 24, 2021	159.44	162.41	158.43	160.64	331,179	-0.20(-0.12%)
Nov 23, 2021	163.28	164.83	161.56	160.84	229,399	-2.43(-1.49%)
Nov 22, 2021	169.49	170.43	162.47	163.28	268,422	-5.50(-3.26%)
Nov 19, 2021	164.18	169.60	163.69	168.77	344,412	+4.70(+2.87%)
Nov 18, 2021	159.13	164.16	162.89	164.07	296,630	+5.73(+3.62%)
Nov 17, 2021	159.43	161.38	156.41	158.34	275,399	-2.23(-1.39%)
Nov 16, 2021	159.21	162.15	157.76	160.57	198,056	+1.22(+0.77%)
Nov 15, 2021	160.44	163.28	157.74	159.35	393,430	-2.53(-1.56%)
Nov 12, 2021	164.72	166.27	160.97	161.87	347,542	-1.84(-1.12%)
Nov 11, 2021	163.50	166.83	160.22	163.71	337,283	+0.65(+0.40%)
Nov 10, 2021	157.93			163.06	447,679	+3.16(+1.98%)
Nov 09, 2021	164.04	165.13	158.00	159.90	426,075	-2.45(-1.51%)
Nov 08, 2021	158.78	164.41	156.97	162.35	503,372	+3.42(+2.15%)
Nov 05, 2021	156.69	160.49	156.05	158.93	796,082	+2.55(+1.63%)
Nov 04, 2021	144.43	156.52	144.43	156.37	634,942	+11.97(+8.29%)
Nov 03, 2021	140.26	155.86	137.75	144.40	2,754,115	-16.11(-10.04%)
Nov 02, 2021	165.39	166.99	157.84	160.51	443,929	-5.10(-3.08%)
Nov 01, 2021	164.90	167.15	162.95	165.61	248,287	+1.20(+0.73%)
Oct 29, 2021	159.67	165.98	159.60	164.41	258,293	+3.68(+2.29%)
Oct 28, 2021	162.84	164.94	159.90	160.73	224,591	-1.52(-0.94%)
Oct 27, 2021	163.40	165.73	162.05	162.25	243,838	-1.86(-1.13%)
Oct 26, 2021	166.76		163.05	164.11	262,543	-1.40(-0.85%)
Oct 25, 2021	165.23	166.74	163.73	165.51	204,185	+1.04(+0.63%)
Oct 22, 2021	162.85	165.10	161.71	164.47	236,142	+2.80(+1.73%)
Oct 21, 2021	159.67	162.37	159.04	161.67	133,272	+2.40(+1.51%)
Oct 20, 2021	162.81	162.81	157.50	159.27	283,643	-3.61(-2.22%)
Oct 19, 2021	161.78	165.92	160.93	162.88	171,587	+1.31(+0.81%)
Oct 18, 2021	164.58	164.93	161.56	161.58	215,222	-2.21(-1.35%)
Oct 15, 2021	168.56	169.51	163.05	163.79	357,641	-2.30(-1.38%)
Oct 14, 2021	162.48	167.34	161.13	166.09	456,300	+5.35(+3.33%)
Oct 13, 2021	158.94	160.86	155.65	160.74	408,210	+3.32(+2.11%)
Oct 12, 2021	153.52	157.60	153.16	157.42	445,902	+5.55(+3.65%)
Oct 11, 2021	151.60	152.60	149.47	151.87	259,296	+1.47(+0.98%)
Oct 08, 2021	153.82	153.82	149.57	150.40	193,044	-2.72(-1.77%)
Oct 07, 2021	152.45	156.69	152.45	153.12	268,596	+0.16(+0.11%)
Oct 06, 2021	156.54	157.77	152.30	152.96	355,227	-5.39(-3.40%)
Oct 05, 2021	160.34	162.60	158.31	158.34	400,588	-2.60(-1.62%)
Oct 04, 2021	160.34	161.45	158.79	160.95	379,929	-0.57(-0.35%)
Oct 01, 2021	158.72	162.60	155.50	161.52	324,256	+5.25(+3.36%)
Sep 30, 2021	157.54	160.27	156.08	156.27	264,294	-0.93(-0.59%)
Sep 29, 2021	159.28	159.93	155.99	157.19	298,729	-0.57(-0.36%)
Sep 28, 2021	165.85	166.28	157.09	157.76	534,103	-9.53(-5.70%)
Sep 27, 2021	171.19	171.59	166.81	167.30	325,028	-5.72(-3.31%)
Sep 24, 2021	174.06	175.40	171.59	173.01	190,449	-1.66(-0.95%)
Sep 23, 2021	175.68	177.55	174.48	174.67	190,456	-0.77(-0.44%)
Sep 22, 2021	173.63	177.75	173.35	175.45	259,090	+2.75(+1.59%)
Sep 21, 2021	172.76	174.65	171.00	172.70	212,771	-0.47(-0.27%)
Sep 20, 2021	172.48	173.67	170.62	173.17	228,806	-1.51(-0.86%)
Sep 17, 2021	177.57	178.59	173.99	174.67	572,573	-1.44(-0.82%)
Sep 16, 2021	173.18	177.87	173.18	176.11	272,399	+3.86(+2.24%)
Sep 15, 2021	170.97	172.66	168.93	172.25	262,878	+1.67(+0.98%)
Sep 14, 2021	173.16	173.92	169.90	170.58	212,150	-1.75(-1.01%)
Sep 13, 2021	177.32	177.32	170.01	172.33	266,031	-2.96(-1.69%)
Sep 10, 2021	173.52	176.14	172.21	175.29	360,532	+3.10(+1.80%)
Sep 09, 2021	168.54	172.73	167.84	172.19	292,266	+3.65(+2.17%)
Sep 08, 2021	171.58	172.31	165.77	168.54	248,042	-0.94(-0.56%)
Sep 07, 2021	167.37	169.66	166.14	169.49	665,716	+1.75(+1.05%)
Sep 03, 2021	168.12	169.64	166.48	167.73	218,294	-0.50(-0.29%)
Sep 02, 2021	167.16	168.64	166.33	168.23	192,509	+1.96(+1.18%)

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.