Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	130.75	131.34	128.57	129.27	137,233	-2.66(-2.02%)
Nov 29, 2021	133.72	133.96	131.18	131.94	85,852	-0.09(-0.07%)
Nov 26, 2021	133.53	134.10	130.53	132.02	93,460	-4.57(-3.35%)
Nov 24, 2021	135.66	136.70	135.39	136.60	50,962	-0.19(-0.14%)
Nov 23, 2021	137.29	137.80	135.50	136.79	299,019	-0.32(-0.23%)
Nov 22, 2021	137.81	139.25	137.10	137.11	143,116	+0.23(+0.17%)
Nov 19, 2021	137.24	137.94	136.76	136.88	72,017	-0.99(-0.71%)
Nov 18, 2021	138.62	137.94	137.54	137.87	70,683	-0.65(-0.47%)
Nov 17, 2021	139.61	139.61	138.06	138.52	75,291	-1.24(-0.89%)
Nov 16, 2021	139.03	139.97	138.64	139.76	70,644	+0.71(+0.51%)
Nov 15, 2021	139.82	139.82	138.52	139.04	82,714	-0.03(-0.02%)
Nov 12, 2021	139.32	139.57	138.95	139.07	68,722	+0.13(+0.09%)
Nov 11, 2021	138.81	139.40	138.37	138.95	71,215	+0.84(+0.61%)
Nov 10, 2021	139.43			138.11	77,224	-1.61(-1.15%)
Nov 09, 2021	139.85	140.28	139.07	139.72	77,258	-0.32(-0.23%)
Nov 08, 2021	140.51	141.08	139.83	140.04	100,281	+0.17(+0.13%)
Nov 05, 2021	138.67	140.41	138.62	139.86	78,146	+2.42(+1.76%)
Nov 04, 2021	137.66	138.54	137.07	137.45	101,509	+0.28(+0.21%)
Nov 03, 2021	134.65	137.76	134.44	137.16	89,879	+2.52(+1.87%)
Nov 02, 2021	134.89	134.99	134.22	134.65	99,557	+0.00(+0.00%)
Nov 01, 2021	132.75	134.82	132.13	134.65	73,173	+2.52(+1.90%)
Oct 29, 2021	131.71	132.26	131.14	132.13	49,438	+0.13(+0.10%)
Oct 28, 2021	129.63	132.03	129.63	132.00	38,169	+2.95(+2.29%)
Oct 27, 2021	131.10	131.21	129.01	129.05	72,478	-2.42(-1.84%)
Oct 26, 2021	132.31		131.42	131.47	119,705	-0.63(-0.48%)
Oct 25, 2021	131.19	132.25		132.10	42,895	+1.12(+0.86%)
Oct 22, 2021	130.88	131.67	130.39	130.98	55,805	-0.06(-0.04%)
Oct 21, 2021	130.52	131.19	129.94	131.04	125,980	+0.35(+0.27%)
Oct 20, 2021	129.95	130.94	129.86	130.69	52,203	+0.54(+0.41%)
Oct 19, 2021	130.04	130.57	129.52	130.15	46,077	+0.63(+0.49%)
Oct 18, 2021	128.61	129.68	128.61	129.52	66,020	+0.24(+0.19%)
Oct 15, 2021	131.09	131.60	129.22	129.27	63,747	-0.67(-0.52%)
Oct 14, 2021	129.29	130.09	129.24	129.95	62,724	+1.69(+1.32%)
Oct 13, 2021	128.20	128.67	127.03	128.26	203,416	+0.28(+0.22%)
Oct 12, 2021	127.78	128.47	127.63	127.98	43,973	+0.55(+0.43%)
Oct 11, 2021	128.15	129.13	127.43	127.43	51,995	-0.87(-0.68%)
Oct 08, 2021	129.63	129.63	128.19	128.30	72,669	-1.09(-0.84%)
Oct 07, 2021	128.35	130.30	128.18	129.39	76,449	+1.96(+1.54%)
Oct 06, 2021	126.70	127.48	125.51	127.43	179,393	-0.49(-0.38%)
Oct 05, 2021	127.90	129.28	127.40	127.92	177,552	+0.17(+0.14%)
Oct 04, 2021	128.68	128.82	127.04	127.74	809,523	-1.37(-1.06%)
Oct 01, 2021	127.55	129.91	126.49	129.12	1,716,853	+2.24(+1.77%)
Sep 30, 2021	129.55	129.75	126.88	126.88	121,353	-1.79(-1.39%)
Sep 29, 2021	129.01	129.34	128.38	128.67	67,307	+0.19(+0.15%)
Sep 28, 2021	130.06	130.21	128.31	128.47	151,266	-2.39(-1.83%)
Sep 27, 2021	129.47	131.64	129.17	130.86	54,575	+1.62(+1.25%)
Sep 24, 2021	129.28	130.06	128.64	129.25	53,988	-0.70(-0.54%)
Sep 23, 2021	129.04	130.61	128.90	129.94	70,083	+1.71(+1.33%)
Sep 22, 2021	127.23	129.10	127.00	128.23	71,841	+1.94(+1.54%)
Sep 21, 2021	127.24	127.66	125.39	126.29	125,680	-0.14(-0.11%)
Sep 20, 2021	126.95	127.37	124.78	126.42	151,172	-2.40(-1.86%)
Sep 17, 2021	128.84	129.22	127.91	128.82	94,175	+0.04(+0.03%)
Sep 16, 2021	129.10	129.45	127.95	128.79	79,331	-0.26(-0.20%)
Sep 15, 2021	128.06	129.19	127.58	129.05	69,702	+1.15(+0.90%)
Sep 14, 2021	129.94	129.94	127.39	127.90	78,112	-1.35(-1.05%)
Sep 13, 2021	129.82	129.82	128.19	129.25	74,935	+0.48(+0.37%)
Sep 10, 2021	130.67	130.99	128.75	128.78	75,851	-1.00(-0.77%)
Sep 09, 2021	130.13	131.12	129.78	129.78	57,286	-0.35(-0.27%)
Sep 08, 2021	130.79	130.79	129.51	130.13	65,676	-0.98(-0.75%)
Sep 07, 2021	132.44	132.63	131.01	131.11	66,812	-1.34(-1.01%)
Sep 03, 2021	132.87	133.16	132.18	132.45	59,249	-0.63(-0.47%)
Sep 02, 2021	132.78	133.67	132.42	133.08	72,978	+0.86(+0.65%)

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.