Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	115.69	115.82	113.28	113.30	54,232	-2.87(-2.47%)
Nov 29, 2021	115.66	116.39	114.98	116.17	21,901	+1.62(+1.42%)
Nov 26, 2021	115.54	115.76	114.12	114.55	38,942	-1.93(-1.66%)
Nov 24, 2021	115.38	116.48	114.91	116.48	28,785	+0.24(+0.20%)
Nov 23, 2021	116.12	116.73	116.12	116.24	38,517	-0.20(-0.17%)
Nov 22, 2021	118.31	118.56	116.42	116.44	44,427	-1.70(-1.44%)
Nov 19, 2021	118.79	118.79	118.04	118.14	30,231	-0.28(-0.23%)
Nov 18, 2021	118.83	118.41	118.30	118.41	32,185	-0.05(-0.04%)
Nov 17, 2021	118.87	118.87	118.16	118.46	219,430	-0.45(-0.38%)
Nov 16, 2021	118.05	119.07	118.05	118.92	36,362	+0.84(+0.71%)
Nov 15, 2021	118.62	118.62	117.67	118.08	35,527	-0.14(-0.12%)
Nov 12, 2021	117.56	118.36	117.38	118.22	37,966	+1.09(+0.93%)
Nov 11, 2021	117.35	117.35	116.95	117.13	28,579	+0.60(+0.51%)
Nov 10, 2021	117.61		116.32	116.53	51,970	-1.50(-1.27%)
Nov 09, 2021	118.50	118.50	117.63	118.03	61,766	-0.15(-0.13%)
Nov 08, 2021	118.57	118.57	117.88	118.18	26,194	+0.04(+0.03%)
Nov 05, 2021	118.33	118.80	117.77	118.14	31,518	-0.16(-0.13%)
Nov 04, 2021	117.79	118.36	117.64	118.30	22,305	+0.90(+0.76%)
Nov 03, 2021	116.64	117.46	116.32	117.40	119,850	+0.91(+0.79%)
Nov 02, 2021	116.22	116.49	116.02	116.49	84,352	+0.18(+0.15%)
Nov 01, 2021	115.47	116.31	115.33	116.31	87,207	+0.98(+0.85%)
Oct 29, 2021	114.33	115.34	114.33	115.33	41,815	+0.59(+0.51%)
Oct 28, 2021	114.03	114.78		114.74	50,653	+1.07(+0.94%)
Oct 27, 2021	114.78	114.83	113.66	113.66	32,394	-1.17(-1.02%)
Oct 26, 2021	115.72		114.83	114.83	41,873	-0.34(-0.30%)
Oct 25, 2021	114.78			115.18	25,478	+0.70(+0.61%)
Oct 22, 2021	114.81	115.26	114.19	114.48	51,205	-0.37(-0.33%)
Oct 21, 2021	113.95	114.85	113.87	114.85	43,999	+0.81(+0.71%)
Oct 20, 2021	114.03	114.24	113.81	114.05	37,126	+0.23(+0.20%)
Oct 19, 2021	113.25	113.82	113.02	113.82	45,027	+0.94(+0.84%)
Oct 18, 2021	111.72	112.89	111.56	112.88	23,736	+0.65(+0.58%)
Oct 15, 2021	112.50	112.50	112.01	112.23	55,196	+0.32(+0.29%)
Oct 14, 2021	111.12	112.07	111.12	111.90	59,921	+1.75(+1.59%)
Oct 13, 2021	109.74	110.36	109.61	110.15	42,439	+1.08(+0.99%)
Oct 12, 2021	109.57	109.72	108.88	109.07	13,703	-0.07(-0.06%)
Oct 11, 2021	109.79	110.46	109.14	109.14	27,311	-0.88(-0.80%)
Oct 08, 2021	110.72	110.89	109.98	110.02	39,598	-0.63(-0.57%)
Oct 07, 2021	110.45	111.58	110.45	110.64	26,967	+1.17(+1.07%)
Oct 06, 2021	107.87	109.50	107.68	109.47	29,557	+0.55(+0.51%)
Oct 05, 2021	107.92	109.47	107.92	108.92	33,294	+1.20(+1.11%)
Oct 04, 2021	109.14	109.14	107.33	107.72	134,551	-2.00(-1.82%)
Oct 01, 2021	109.46	110.17	108.30	109.72	84,112	+0.30(+0.28%)
Sep 30, 2021	110.34	110.70	109.42	109.42	70,958	-0.34(-0.31%)
Sep 29, 2021	110.30	110.78	109.68	109.76	29,978	-0.12(-0.11%)
Sep 28, 2021	111.70	111.70	109.82	109.88	37,635	-2.80(-2.49%)
Sep 27, 2021	112.66	112.97	112.24	112.68	32,721	-0.72(-0.63%)
Sep 24, 2021	112.79	113.48	112.79	113.40	24,491	-0.11(-0.10%)
Sep 23, 2021	112.82	113.90	112.82	113.51	28,761	+1.03(+0.92%)
Sep 22, 2021	111.70	112.90	111.68	112.47	35,202	+0.88(+0.79%)
Sep 21, 2021	111.88	112.41	111.39	111.59	24,058	+0.09(+0.08%)
Sep 20, 2021	111.97	112.38	110.24	111.50	54,823	-2.10(-1.85%)
Sep 17, 2021	114.43	114.43	113.23	113.61	32,575	-1.00(-0.88%)
Sep 16, 2021	113.99	114.86	113.73	114.61	27,460	+0.29(+0.25%)
Sep 15, 2021	113.44	114.39	113.17	114.32	46,941	+0.82(+0.72%)
Sep 14, 2021	114.32	114.32	113.32	113.51	18,611	-0.54(-0.47%)
Sep 13, 2021	114.81	114.83	113.52	114.05	33,757	-0.31(-0.28%)
Sep 10, 2021	115.31	115.51	114.36	114.36	45,970	-0.39(-0.34%)
Sep 09, 2021	114.89	115.22	114.73	114.76	15,593	-0.14(-0.12%)
Sep 08, 2021	114.98	114.98	114.35	114.89	30,646	-0.28(-0.25%)
Sep 07, 2021	115.71	115.71	114.87	115.18	34,022	-0.47(-0.41%)
Sep 03, 2021	115.15	115.85	115.15	115.65	13,212	+0.16(+0.14%)
Sep 02, 2021	115.63	115.69	115.12	115.49	18,851	+0.21(+0.18%)

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.