Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	117.85	118.53	115.71	116.07	1,879,036	-2.66(-2.24%)
Nov 29, 2021	120.43	120.78	118.55	118.73	810,597	-1.45(-1.21%)
Nov 26, 2021	121.36	123.23	119.87	120.18	631,556	-1.24(-1.02%)
Nov 24, 2021	122.98	122.98	120.21	121.42	1,164,566	-1.22(-1.00%)
Nov 23, 2021	120.46	123.60	119.97	122.64	2,186,409	+6.60(+5.69%)
Nov 22, 2021	113.93	117.36	113.88	116.04	895,277	+1.96(+1.71%)
Nov 19, 2021	115.88	116.49	113.92	114.08	884,611	-1.41(-1.22%)
Nov 18, 2021	116.38	115.84	114.35	115.50	703,372	-1.79(-1.53%)
Nov 17, 2021	116.55	117.67	116.38	117.29	651,018	+0.27(+0.23%)
Nov 16, 2021	118.52	118.81	116.98	117.02	523,231	-1.29(-1.09%)
Nov 15, 2021	116.65	118.48	116.33	118.32	677,152	+1.67(+1.43%)
Nov 12, 2021	115.74	117.42	115.33	116.65	750,548	+0.94(+0.81%)
Nov 11, 2021	116.52	116.64	115.32	115.71	683,537	-1.40(-1.20%)
Nov 10, 2021	117.44			117.11	540,434	+0.02(+0.02%)
Nov 09, 2021	115.62	117.98	115.29	117.09	922,447	+3.19(+2.80%)
Nov 08, 2021	114.50	114.55	112.82	113.91	643,063	-0.64(-0.56%)
Nov 05, 2021	114.00	114.95	113.83	114.55	458,905	+0.88(+0.78%)
Nov 04, 2021	113.87	114.04	112.99	113.66	469,006	-0.51(-0.45%)
Nov 03, 2021	112.37	114.61	112.31	114.17	1,465,208	+1.51(+1.34%)
Nov 02, 2021	112.42	113.35	111.66	112.66	708,970	+0.08(+0.07%)
Nov 01, 2021	111.74	112.61	111.50	112.58	695,783	+0.69(+0.62%)
Oct 29, 2021	113.54	114.47	111.69	111.89	1,554,333	-1.61(-1.42%)
Oct 28, 2021	111.89	113.54	111.59	113.50	705,278	+1.48(+1.32%)
Oct 27, 2021	114.47	114.47	111.59	112.01	771,864	-1.55(-1.36%)
Oct 26, 2021	111.95	113.95		113.56	748,464	+1.42(+1.27%)
Oct 25, 2021	112.25	112.57	111.28	112.14	616,093	+0.15(+0.14%)
Oct 22, 2021	111.27	112.25	111.12	111.99	537,587	+1.07(+0.96%)
Oct 21, 2021	111.07	111.27	110.28	110.92	438,253	+0.04(+0.03%)
Oct 20, 2021	110.38	111.64	110.13	110.89	539,252	+0.75(+0.68%)
Oct 19, 2021	110.43	110.69	109.14	110.14	399,938	-0.49(-0.44%)
Oct 18, 2021	110.70	111.42	110.04	110.63	516,371	-0.55(-0.49%)
Oct 15, 2021	111.22	111.54	110.66	111.18	584,749	+0.07(+0.07%)
Oct 14, 2021	110.54	111.13	110.16	111.10	769,153	+0.83(+0.75%)
Oct 13, 2021	111.17	111.67	109.57	110.27	709,504	-0.83(-0.75%)
Oct 12, 2021	110.94	111.75	110.60	111.10	494,123	+0.40(+0.36%)
Oct 11, 2021	111.18	111.76	110.23	110.70	434,425	-0.06(-0.06%)
Oct 08, 2021	110.75	111.50	110.57	110.77	492,965	-0.19(-0.17%)
Oct 07, 2021	112.09	112.60	110.61	110.96	629,695	-1.22(-1.09%)
Oct 06, 2021	110.34	112.29	109.43	112.18	1,010,523	+1.69(+1.53%)
Oct 05, 2021	110.13	111.02	109.66	110.48	985,278	+0.32(+0.29%)
Oct 04, 2021	109.04	110.62	109.04	110.17	1,065,318	+1.17(+1.07%)
Oct 01, 2021	109.81	110.20	108.65	109.00	723,754	-0.31(-0.28%)
Sep 30, 2021	111.34	111.55	109.31	109.31	856,104	-1.94(-1.74%)
Sep 29, 2021	109.42	112.27	109.36	111.25	994,780	+1.86(+1.70%)
Sep 28, 2021	109.48	110.25	108.60	109.39	1,503,910	+0.17(+0.16%)
Sep 27, 2021	108.61	110.34	108.45	109.22	546,739	+0.75(+0.69%)
Sep 24, 2021	109.07	109.63	108.45	108.47	612,157	-0.60(-0.55%)
Sep 23, 2021	110.15	110.40	109.03	109.07	822,600	-0.73(-0.66%)
Sep 22, 2021	110.41	110.90	109.25	109.80	790,827	+0.08(+0.07%)
Sep 21, 2021	111.50	111.52	109.46	109.72	790,791	-1.63(-1.46%)
Sep 20, 2021	111.33	112.58	110.66	111.35	1,062,011	-0.66(-0.59%)
Sep 17, 2021	111.09	112.73	110.89	112.01	1,953,901	+0.28(+0.25%)
Sep 16, 2021	111.20	112.21	110.42	111.73	874,166	+0.80(+0.72%)
Sep 15, 2021	111.55	111.80	110.65	110.93	951,778	-0.59(-0.53%)
Sep 14, 2021	111.99	112.32	110.65	111.52	921,633	-0.24(-0.21%)
Sep 13, 2021	110.72	112.74	110.64	111.76	1,272,100	+1.51(+1.37%)
Sep 10, 2021	109.80	110.80	109.40	110.25	756,892	+0.25(+0.23%)
Sep 09, 2021	110.71	110.76	109.67	109.99	685,082	-0.98(-0.89%)
Sep 08, 2021	109.12	111.27	108.75	110.98	1,072,991	+2.02(+1.86%)
Sep 07, 2021	109.65	109.65	107.96	108.95	1,346,478	-0.88(-0.80%)
Sep 03, 2021	111.03	111.03	109.58	109.84	809,306	-1.26(-1.13%)
Sep 02, 2021	111.42	112.41	110.61	111.09	845,237	-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.