Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	180.38	180.63	176.28	176.58	94,834	-4.74(-2.62%)
Nov 29, 2021	182.55	182.55	180.20	181.32	70,947	+0.38(+0.21%)
Nov 26, 2021	180.10	181.60	179.07	180.94	81,480	-3.41(-1.85%)
Nov 24, 2021	184.64	185.01	184.06	184.35	79,427	-1.30(-0.70%)
Nov 23, 2021	185.61	186.81	184.89	185.66	54,581	+0.19(+0.10%)
Nov 22, 2021	185.15	187.36	184.90	185.46	76,832	+0.64(+0.35%)
Nov 19, 2021	184.41	185.94	184.32	184.82	83,777	-0.36(-0.20%)
Nov 18, 2021	186.27	186.39	184.96	185.19	97,804	-0.97(-0.52%)
Nov 17, 2021	187.07	188.38	185.96	186.15	251,669	-1.32(-0.71%)
Nov 16, 2021	187.98	188.52	187.37	187.47	115,752	-0.56(-0.30%)
Nov 15, 2021	189.11	189.17	187.39	188.03	85,687	-0.95(-0.50%)
Nov 12, 2021	187.85	188.99	187.38	188.98	96,067	+1.70(+0.91%)
Nov 11, 2021	186.58	188.07	186.05	187.28	81,531	+1.89(+1.02%)
Nov 10, 2021	186.74			185.40	103,568	-1.46(-0.78%)
Nov 09, 2021	186.09	186.85	185.42	186.85	70,354	+0.61(+0.33%)
Nov 08, 2021	186.42	187.23	185.76	186.24	109,111	+1.99(+1.08%)
Nov 05, 2021	183.14	184.72	183.14	184.25	62,494	+1.78(+0.98%)
Nov 04, 2021	182.85	183.35	181.92	182.47	65,293	-0.39(-0.21%)
Nov 03, 2021	180.83	183.51	180.63	182.86	94,151	+2.16(+1.20%)
Nov 02, 2021	179.08	180.85	178.70	180.69	93,064	+1.89(+1.06%)
Nov 01, 2021	178.44	179.64	177.87	178.81	77,285	+0.72(+0.40%)
Oct 29, 2021	178.23	179.47	177.50	178.09	63,840	-0.60(-0.34%)
Oct 28, 2021	177.22	178.99	177.21	178.69	67,933	+1.80(+1.02%)
Oct 27, 2021	179.07	179.42	176.79	176.89	81,754	-2.96(-1.65%)
Oct 26, 2021	180.09			179.85	161,555	+0.24(+0.13%)
Oct 25, 2021	178.95	180.41	178.13	179.61	100,425	+1.85(+1.04%)
Oct 22, 2021	178.39	179.53	177.76	177.76	72,065	-0.02(-0.01%)
Oct 21, 2021	177.38	177.82	175.97	177.78	102,141	-0.57(-0.32%)
Oct 20, 2021	176.87	178.56	176.42	178.35	129,154	+1.72(+0.97%)
Oct 19, 2021	177.04	177.04	175.58	176.64	111,872	+0.38(+0.22%)
Oct 18, 2021	174.80	176.49	174.56	176.26	94,708	+0.14(+0.08%)
Oct 15, 2021	176.85	177.24	175.98	176.11	346,027	+0.72(+0.41%)
Oct 14, 2021	173.40	175.69	173.03	175.40	94,999	+3.72(+2.17%)
Oct 13, 2021	171.60	172.14	169.75	171.68	154,706	+1.03(+0.61%)
Oct 12, 2021	170.38	171.28	170.13	170.64	57,380	+0.49(+0.29%)
Oct 11, 2021	170.69	172.65	170.15	170.15	85,834	+0.28(+0.16%)
Oct 08, 2021	171.39	171.39	169.69	169.88	85,216	-0.99(-0.58%)
Oct 07, 2021	170.24	172.68	170.24	170.86	89,257	+2.16(+1.28%)
Oct 06, 2021	167.50	168.70	165.70	168.70	133,521	-0.62(-0.37%)
Oct 05, 2021	168.25	170.15	167.18	169.32	133,629	+1.56(+0.93%)
Oct 04, 2021	168.76	169.80	166.85	167.76	118,294	-0.89(-0.53%)
Oct 01, 2021	166.68	169.37	165.35	168.65	189,379	+2.69(+1.62%)
Sep 30, 2021	169.14	169.67	165.98	165.96	102,873	-2.50(-1.48%)
Sep 29, 2021	169.47	169.47	168.42	168.46	65,073	-0.73(-0.43%)
Sep 28, 2021	170.85	171.02	168.88	169.19	70,926	-2.09(-1.22%)
Sep 27, 2021	169.90	171.93	169.90	171.28	68,078	+1.81(+1.07%)
Sep 24, 2021	168.76	170.41	168.76	169.47	285,139	-0.20(-0.12%)
Sep 23, 2021	168.52	170.80	168.40	169.67	76,182	+2.55(+1.52%)
Sep 22, 2021	166.72	168.85	166.72	167.12	113,852	+1.73(+1.04%)
Sep 21, 2021	167.16	167.16	164.40	165.39	95,492	-0.48(-0.29%)
Sep 20, 2021	165.28	166.38	163.62	165.87	178,484	-3.41(-2.01%)
Sep 17, 2021	171.65	171.76	168.76	169.28	88,395	-3.50(-2.03%)
Sep 16, 2021	174.23	174.23	171.48	172.78	70,155	-2.08(-1.19%)
Sep 15, 2021	173.21	175.04	173.15	174.85	61,332	+2.16(+1.25%)
Sep 14, 2021	175.40	175.40	172.35	172.70	64,164	-2.03(-1.16%)
Sep 13, 2021	176.23	176.44	173.69	174.73	91,777	-0.05(-0.03%)
Sep 10, 2021	176.10	176.95	174.70	174.78	63,309	-0.29(-0.16%)
Sep 09, 2021	174.49	176.23	174.49	175.06	54,131	-0.01(-0.01%)
Sep 08, 2021	176.18	176.28	174.39	175.07	131,130	-1.72(-0.97%)
Sep 07, 2021	177.54	177.54	176.64	176.79	76,909	-1.36(-0.77%)
Sep 03, 2021	179.09	179.55	178.06	178.16	87,284	-1.02(-0.57%)
Sep 02, 2021	178.69	179.64	178.66	179.18	58,751	+1.11(+0.62%)

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.