Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	428.19	431.95	422.62	425.47	7,763,173	-7.45(-1.72%)
Nov 29, 2021	424.83	433.95	421.95	432.92	4,258,295	+11.58(+2.75%)
Nov 26, 2021	426.14	429.26	419.71	421.34	2,589,943	-9.82(-2.28%)
Nov 24, 2021	427.78	431.94	426.83	431.15	2,348,069	+2.90(+0.68%)
Nov 23, 2021	417.60	428.63	417.59	428.25	2,982,969	+9.19(+2.19%)
Nov 22, 2021	424.12	425.02	418.92	419.07	2,723,015	-2.36(-0.56%)
Nov 19, 2021	429.21	430.47	420.94	421.42	3,691,957	-9.07(-2.11%)
Nov 18, 2021	429.79	430.99	429.99	430.49	2,166,222	+0.50(+0.12%)
Nov 17, 2021	431.38	434.79	429.79	430.00	2,379,668	-0.64(-0.15%)
Nov 16, 2021	433.87	439.00	430.40	430.64	3,527,389	-1.13(-0.26%)
Nov 15, 2021	438.66	438.86	431.48	431.77	2,975,202	-7.84(-1.78%)
Nov 12, 2021	441.22	441.54	437.78	439.61	2,724,500	+1.53(+0.35%)
Nov 11, 2021	440.58	441.39	436.21	438.08	2,345,877	-2.40(-0.55%)
Nov 10, 2021	445.74			440.48	2,942,398	-4.26(-0.96%)
Nov 09, 2021	443.09	444.86	440.86	444.75	2,774,965	+1.66(+0.37%)
Nov 08, 2021	437.56	444.59	435.13	443.09	2,379,539	+6.52(+1.49%)
Nov 05, 2021	438.50	442.04	435.38	436.57	3,033,019	-0.91(-0.21%)
Nov 04, 2021	438.28	439.15	433.07	437.48	2,628,262	-0.55(-0.12%)
Nov 03, 2021	431.40	438.20	428.17	438.02	2,545,664	+5.07(+1.17%)
Nov 02, 2021	437.00	437.17	431.37	432.96	2,714,728	-1.98(-0.46%)
Nov 01, 2021	442.32	441.28	432.13	434.94	2,300,323	-6.09(-1.38%)
Oct 29, 2021	435.23	441.91	433.93	441.03	2,607,857	+4.82(+1.10%)
Oct 28, 2021	433.88	438.57	433.42	436.21	1,746,488	+1.88(+0.43%)
Oct 27, 2021	435.45	441.00	434.33	434.33	3,696,702	-1.11(-0.26%)
Oct 26, 2021	431.47	438.39		435.45	3,241,705	+4.93(+1.15%)
Oct 25, 2021	431.00	433.52	427.59	430.51	3,710,190	+0.32(+0.07%)
Oct 22, 2021	422.23	430.32	422.23	430.20	2,856,767	+6.59(+1.56%)
Oct 21, 2021	417.11	423.82	417.11	423.61	2,573,813	+6.89(+1.65%)
Oct 20, 2021	408.97	417.14	408.82	416.72	2,888,743	+10.26(+2.52%)
Oct 19, 2021	408.81	409.76	405.52	406.46	1,687,701	-0.23(-0.06%)
Oct 18, 2021	409.93	409.93	405.95	406.69	2,331,004	-3.30(-0.81%)
Oct 15, 2021	404.23	412.31	403.70	410.00	3,458,224	+7.38(+1.83%)
Oct 14, 2021	407.69	415.20	400.16	402.61	6,305,094	+16.10(+4.17%)
Oct 13, 2021	386.31	388.20	381.30	386.51	3,155,285	+0.30(+0.08%)
Oct 12, 2021	388.01	391.14	385.32	386.22	2,522,258	-1.68(-0.43%)
Oct 11, 2021	390.77	393.85	387.14	387.89	2,258,622	-3.32(-0.85%)
Oct 08, 2021	389.25	391.85	385.64	391.21	2,101,001	+3.60(+0.93%)
Oct 07, 2021	380.01	390.94	379.96	387.61	2,937,936	+10.01(+2.65%)
Oct 06, 2021	374.25	378.11	369.55	377.61	2,932,762	+0.79(+0.21%)
Oct 05, 2021	372.90	379.29	372.81	376.82	3,414,317	+6.15(+1.66%)
Oct 04, 2021	375.09	378.47	368.52	370.67	3,210,324	-5.19(-1.38%)
Oct 01, 2021	375.07	377.07	366.94	375.86	3,285,295	+1.62(+0.43%)
Sep 30, 2021	384.54	386.45	373.98	374.24	3,947,213	-9.26(-2.42%)
Sep 29, 2021	380.24	384.88	379.09	383.50	2,147,037	+1.71(+0.45%)
Sep 28, 2021	385.60	386.94	380.26	381.79	3,252,436	-6.37(-1.64%)
Sep 27, 2021	390.61	394.75	387.90	388.16	2,723,124	-1.73(-0.44%)
Sep 24, 2021	389.76	390.67	388.12	389.89	2,036,379	-0.91(-0.23%)
Sep 23, 2021	392.50	397.34	390.31	390.80	2,799,637	-0.64(-0.16%)
Sep 22, 2021	387.84	394.61	387.84	391.44	3,789,430	-3.49(-0.88%)
Sep 21, 2021	397.49	401.10	394.81	394.93	2,487,179	-0.34(-0.09%)
Sep 20, 2021	399.32	401.60	391.46	395.28	2,923,214	-7.14(-1.78%)
Sep 17, 2021	397.45	403.31	397.45	402.42	4,734,094	+3.18(+0.80%)
Sep 16, 2021	401.95	405.52	397.44	399.24	2,362,421	-0.65(-0.16%)
Sep 15, 2021	395.10	403.63	392.21	399.89	3,321,072	+4.77(+1.21%)
Sep 14, 2021	399.96	399.96	394.00	395.12	3,006,735	-1.90(-0.48%)
Sep 13, 2021	390.76	399.21	389.29	397.02	3,203,629	+10.16(+2.63%)
Sep 10, 2021	398.02	398.43	385.59	386.86	4,408,139	-8.80(-2.22%)
Sep 09, 2021	396.41	401.07	395.07	395.66	3,676,071	-0.80(-0.20%)
Sep 08, 2021	402.00	403.60	395.32	396.46	2,370,365	-5.58(-1.39%)
Sep 07, 2021	401.15	403.02	398.55	402.05	2,012,334	-1.55(-0.38%)
Sep 03, 2021	402.70	404.68	401.44	403.59	1,681,502	-0.81(-0.20%)
Sep 02, 2021	400.06	405.06	399.18	404.40	3,287,237	+6.07(+1.52%)

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.