Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	154.17	163.33	154.00	161.92	170,890	+6.68(+4.30%)
Nov 29, 2021	160.76	160.95	154.67	155.24	111,330	-1.61(-1.03%)
Nov 26, 2021	159.47	162.53	153.45	156.85	91,924	-4.52(-2.80%)
Nov 24, 2021	159.69	161.75	156.49	161.37	63,105	+0.89(+0.55%)
Nov 23, 2021	164.73	166.50	157.22	160.48	145,956	-5.10(-3.08%)
Nov 22, 2021	162.28	168.11	160.03	165.58	159,295	+3.66(+2.26%)
Nov 19, 2021	160.94	163.52	158.91	161.92	101,766	+1.19(+0.74%)
Nov 18, 2021	162.53	161.66	160.30	160.73	102,156	-1.27(-0.78%)
Nov 17, 2021	162.20	164.61	160.38	162.00	117,671	+0.53(+0.33%)
Nov 16, 2021	164.00	167.81	160.40	161.47	157,744	-2.64(-1.61%)
Nov 15, 2021	160.75	164.58	157.24	164.11	212,807	+2.70(+1.67%)
Nov 12, 2021	161.77	161.77	157.70	161.41	109,241	-0.73(-0.45%)
Nov 11, 2021	165.66	169.29	161.52	162.14	143,561	-3.71(-2.24%)
Nov 10, 2021	155.29			165.85	339,237	+13.97(+9.20%)
Nov 09, 2021	152.77	153.75	150.00	151.88	95,653	-1.94(-1.26%)
Nov 08, 2021	153.32	156.41	152.66	153.82	70,089	+0.61(+0.40%)
Nov 05, 2021	157.01	160.00	152.06	153.21	185,521	-4.29(-2.72%)
Nov 04, 2021	159.74	160.81	156.80	157.50	124,208	-2.46(-1.54%)
Nov 03, 2021	157.68	160.90	156.19	159.96	184,019	+2.03(+1.29%)
Nov 02, 2021	150.95	158.55	148.06	157.93	146,487	+6.44(+4.25%)
Nov 01, 2021	146.87	151.63	145.94	151.49	146,189	+5.55(+3.80%)
Oct 29, 2021	146.54	147.63	144.19	145.94	138,388	-0.76(-0.52%)
Oct 28, 2021	139.64	146.71	139.55	146.70	130,510	+7.49(+5.38%)
Oct 27, 2021	139.14	140.30	136.51	139.21	70,600	-0.99(-0.71%)
Oct 26, 2021	137.39	141.56		140.20	99,646	+3.25(+2.37%)
Oct 25, 2021	136.20	137.38	133.91	136.95	77,222	+0.66(+0.48%)
Oct 22, 2021	131.89	136.44	131.26	136.29	89,003	+3.92(+2.96%)
Oct 21, 2021	131.18	133.53	130.24	132.37	64,289	+0.97(+0.74%)
Oct 20, 2021	130.50	132.67	129.67	131.40	46,690	+0.78(+0.60%)
Oct 19, 2021	129.36	132.90	129.32	130.62	51,366	+2.05(+1.59%)
Oct 18, 2021	129.00	131.44	127.19	128.57	67,937	-1.69(-1.30%)
Oct 15, 2021	131.71	132.21	129.89	130.26	71,712	+0.50(+0.39%)
Oct 14, 2021	130.77	131.80	128.91	129.76	80,766	+1.04(+0.81%)
Oct 13, 2021	128.34	130.45	126.59	128.72	61,505	+0.59(+0.46%)
Oct 12, 2021	129.18	129.18	126.00	128.13	102,619	-0.10(-0.08%)
Oct 11, 2021	127.81	131.65	127.25	128.23	84,299	+0.47(+0.37%)
Oct 08, 2021	129.80	129.80	127.08	127.76	52,001	-1.98(-1.53%)
Oct 07, 2021	128.00	133.20	128.00	129.74	95,886	+1.92(+1.50%)
Oct 06, 2021	127.68	129.00	126.75	127.82	69,365	-1.06(-0.82%)
Oct 05, 2021	127.51	131.31	127.50	128.88	85,826	+1.19(+0.93%)
Oct 04, 2021	133.54	133.54	127.24	127.69	139,613	-7.13(-5.29%)
Oct 01, 2021	138.97	138.97	132.16	134.82	201,317	-4.50(-3.23%)
Sep 30, 2021	140.69	142.47	139.32	139.32	57,448	-0.68(-0.49%)
Sep 29, 2021	139.00	141.31	137.45	140.00	100,338	+1.95(+1.41%)
Sep 28, 2021	139.71	142.57	137.41	138.05	138,434	-2.46(-1.75%)
Sep 27, 2021	139.20	142.00	138.52	140.51	89,013	+1.33(+0.96%)
Sep 24, 2021	141.63	143.49	139.15	139.18	110,628	-3.75(-2.62%)
Sep 23, 2021	143.56	144.01	140.12	142.93	79,806	+0.81(+0.57%)
Sep 22, 2021	141.69	146.17	140.48	142.12	131,052	+1.62(+1.15%)
Sep 21, 2021	137.77	140.69	136.30	140.50	88,701	+3.81(+2.79%)
Sep 20, 2021	140.27	141.60	134.57	136.69	181,378	-8.04(-5.56%)
Sep 17, 2021	135.54	145.36	134.61	144.73	450,877	+9.74(+7.22%)
Sep 16, 2021	135.31	135.36	132.24	134.99	98,342	-0.87(-0.64%)
Sep 15, 2021	132.66	135.87	130.17	135.86	125,495	+3.82(+2.89%)
Sep 14, 2021	133.58	135.02	130.51	132.04	129,981	-1.17(-0.88%)
Sep 13, 2021	136.91	136.91	132.13	133.21	149,030	-3.62(-2.65%)
Sep 10, 2021	136.95	139.96	136.48	136.83	102,479	+0.85(+0.63%)
Sep 09, 2021	136.33	139.00	132.21	135.98	151,295	-0.61(-0.45%)
Sep 08, 2021	131.79	136.71	130.10	136.59	188,447	+4.77(+3.62%)
Sep 07, 2021	137.61	138.96	131.08	131.82	318,320	-6.38(-4.62%)
Sep 03, 2021	139.88	142.19	136.49	138.20	3,645,802	-1.63(-1.17%)
Sep 02, 2021	140.00	142.47	137.85	139.83	291,947	+0.09(+0.06%)

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.