Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	193.31	194.70	192.09	192.37	8,775,567	-2.01(-1.03%)
Nov 29, 2021	191.07	194.73	190.84	194.38	4,574,761	+6.12(+3.25%)
Nov 26, 2021	189.86	192.52	187.37	188.26	3,324,901	-5.34(-2.76%)
Nov 24, 2021	192.86	193.63	190.10	193.60	6,494,331	+0.96(+0.50%)
Nov 23, 2021	193.61	193.65	190.47	192.64	4,881,404	+0.14(+0.07%)
Nov 22, 2021	195.70	196.91	192.22	192.50	4,712,359	-2.66(-1.36%)
Nov 19, 2021	193.89	195.25	192.62	195.16	5,133,460	+1.94(+1.00%)
Nov 18, 2021	190.57	193.65	192.88	193.22	4,677,322	+3.65(+1.93%)
Nov 17, 2021	188.41	190.23	187.25	189.57	4,163,232	+1.05(+0.56%)
Nov 16, 2021	189.10	190.25	188.16	188.52	3,126,242	-0.71(-0.38%)
Nov 15, 2021	191.22	191.91	188.50	189.23	2,985,227	-0.85(-0.45%)
Nov 12, 2021	188.91	191.84	187.31	190.08	3,121,684	+1.48(+0.78%)
Nov 11, 2021	188.64	188.82	187.24	188.60	2,554,242	-1.20(-0.63%)
Nov 10, 2021	189.64			189.80	4,304,090	-0.99(-0.52%)
Nov 09, 2021	192.63	193.95	190.39	190.79	4,314,755	-1.57(-0.82%)
Nov 08, 2021	194.04	195.38	191.72	192.36	5,213,890	-1.04(-0.54%)
Nov 05, 2021	193.65	195.43	191.82	193.40	4,510,523	+2.29(+1.20%)
Nov 04, 2021	189.50	191.22	188.42	191.11	4,827,956	+1.96(+1.04%)
Nov 03, 2021	188.68	190.11	186.67	189.15	3,666,866	-0.19(-0.10%)
Nov 02, 2021	186.15	189.37	186.11	189.34	4,009,679	+1.87(+1.00%)
Nov 01, 2021	186.73	187.53	186.07	187.47	4,200,691	-0.01(-0.01%)
Oct 29, 2021	186.39	188.36		187.48	4,552,273	-0.39(-0.21%)
Oct 28, 2021	187.77			187.87	5,122,375	+0.77(+0.41%)
Oct 27, 2021	185.64	188.52	183.55	187.10	10,362,461	-9.88(-5.02%)
Oct 26, 2021	200.08		196.49	196.98	5,837,348	-3.22(-1.61%)
Oct 25, 2021	200.00	202.26	199.06	200.20	4,255,059	+1.13(+0.57%)
Oct 22, 2021	201.55		198.13	199.07	3,649,241	-2.23(-1.11%)
Oct 21, 2021	199.65	201.58	199.00	201.30	3,276,285	+1.92(+0.96%)
Oct 20, 2021	198.10	200.02	197.05	199.38	3,043,274	+1.15(+0.58%)
Oct 19, 2021	194.61	198.54	193.84	198.23	2,666,289	+3.32(+1.70%)
Oct 18, 2021	193.17	196.06	191.62	194.91	2,804,667	+0.46(+0.24%)
Oct 15, 2021	192.86	194.80	192.64	194.45	2,649,003	+1.96(+1.02%)
Oct 14, 2021	189.37	192.58	188.93	192.49	3,413,318	+5.39(+2.88%)
Oct 13, 2021	189.16	189.38	186.52	187.10	3,797,576	-1.38(-0.73%)
Oct 12, 2021	193.92	194.23	187.34	188.48	6,223,562	-4.89(-2.53%)
Oct 11, 2021	194.89	196.23	193.31	193.37	2,280,196	-1.87(-0.96%)
Oct 08, 2021	196.18	196.37	193.99	195.24	2,574,223	-0.07(-0.04%)
Oct 07, 2021	195.81	197.75	195.03	195.31	2,873,172	+0.92(+0.47%)
Oct 06, 2021	192.05	194.66	191.60	194.39	3,103,423	+0.51(+0.26%)
Oct 05, 2021	192.23	195.22	190.68	193.88	3,860,046	+3.48(+1.83%)
Oct 04, 2021	193.04	194.38	189.03	190.40	3,934,238	-3.39(-1.75%)
Oct 01, 2021	193.43	194.33	190.18	193.79	2,986,088	+1.58(+0.82%)
Sep 30, 2021	194.48	194.99	192.10	192.21	3,273,776	-0.86(-0.45%)
Sep 29, 2021	194.53	195.82	192.10	193.07	3,436,642	-1.82(-0.93%)
Sep 28, 2021	197.49	199.11	194.55	194.89	4,274,569	-5.44(-2.72%)
Sep 27, 2021	198.23	200.45	197.67	200.33	3,022,167	-0.32(-0.16%)
Sep 24, 2021	197.37	200.92	197.12	200.65	3,191,769	+1.98(+1.00%)
Sep 23, 2021	196.30	199.10	195.79	198.67	2,756,940	+2.75(+1.40%)
Sep 22, 2021	194.75	196.70	193.74	195.92	3,526,059	+2.96(+1.53%)
Sep 21, 2021	193.96	194.49	190.84	192.96	3,093,427	+0.37(+0.19%)
Sep 20, 2021	192.88	193.74	189.76	192.59	4,613,785	-3.66(-1.86%)
Sep 17, 2021	197.31	197.31	194.60	196.25	5,819,574	-0.57(-0.29%)
Sep 16, 2021	196.59	197.34	194.85	196.82	2,661,473	-0.68(-0.34%)
Sep 15, 2021	196.13	197.59	194.90	197.50	3,994,711	+2.39(+1.22%)
Sep 14, 2021	195.00	196.34	193.80	195.11	3,239,611	+1.13(+0.58%)
Sep 13, 2021	192.96	194.13	191.24	193.98	3,686,624	+3.33(+1.75%)
Sep 10, 2021	189.34	193.44	189.34	190.65	3,334,718	+2.18(+1.16%)
Sep 09, 2021	189.66	190.63	188.26	188.47	1,827,894	-0.33(-0.17%)
Sep 08, 2021	188.50	189.04	187.12	188.80	2,021,614	-0.66(-0.35%)
Sep 07, 2021	189.33	190.10	188.48	189.46	2,295,940	-0.42(-0.22%)
Sep 03, 2021	188.67	190.83	188.20	189.88	2,103,441	+0.47(+0.25%)
Sep 02, 2021	189.21	189.42	188.04	189.41	2,061,390	+1.06(+0.56%)

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.

bottom clear

About Us