Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	153.57	155.32	153.57	154.54	618,237	+0.72(+0.47%)
Dec 30, 2021	155.41	156.37	153.41	153.82	705,095	-1.76(-1.13%)
Dec 29, 2021	156.94	157.20	155.34	155.59	1,207,322	-0.15(-0.10%)
Dec 28, 2021	155.75	156.43	155.10	155.74	717,711	-0.19(-0.12%)
Dec 27, 2021	152.13	156.09	151.68	155.93	866,192	+4.16(+2.74%)
Dec 23, 2021	150.98	152.71	150.50	151.77	660,166	+1.62(+1.08%)
Dec 22, 2021	149.86	150.52	149.20	150.15	762,029	-0.06(-0.04%)
Dec 21, 2021	148.99	150.29	147.75	150.21	1,313,298	+3.59(+2.45%)
Dec 20, 2021	147.29	147.84	144.71	146.62	1,489,112	-3.20(-2.14%)
Dec 17, 2021	152.61	153.19	148.95	149.82	2,916,217	-3.50(-2.28%)
Dec 16, 2021	155.15	156.80	152.88	153.31	1,465,301	-0.66(-0.43%)
Dec 15, 2021	151.07	154.10	149.95	153.98	1,141,391	+3.50(+2.32%)
Dec 14, 2021	151.42	152.31	149.16	150.48	1,454,620	-0.94(-0.62%)
Dec 13, 2021	153.17	153.36	150.15	151.42	1,179,427	-2.18(-1.42%)
Dec 10, 2021	152.14	154.12	152.07	153.60	1,096,691	+3.08(+2.05%)
Dec 09, 2021	151.26	152.07	150.46	150.52	987,972	-1.67(-1.10%)
Dec 08, 2021	153.28	153.69	152.09	152.19	1,040,913	-0.32(-0.21%)
Dec 07, 2021	152.79	153.60	151.96	152.51	1,576,333	+1.43(+0.94%)
Dec 06, 2021	151.11	152.67	149.90	151.08	927,864	+1.71(+1.14%)
Dec 03, 2021	151.52	153.00	147.77	149.38	1,523,201	-1.48(-0.98%)
Dec 02, 2021	146.80	151.98	146.80	150.85	1,689,290	+4.57(+3.12%)
Dec 01, 2021	151.31	152.19	146.25	146.28	1,522,881	-1.16(-0.79%)
Nov 30, 2021	150.95	150.99	146.96	147.44	3,465,359	-5.23(-3.43%)
Nov 29, 2021	151.49	153.09	149.70	152.67	1,582,092	+3.25(+2.17%)
Nov 26, 2021	150.41	151.92	148.15	149.43	1,924,490	-4.18(-2.72%)
Nov 24, 2021	153.02	153.83	151.40	153.60	1,752,207	-0.37(-0.24%)
Nov 23, 2021	155.42	156.17	153.25	153.98	2,419,889	-1.72(-1.10%)
Nov 22, 2021	158.62	159.36	155.67	155.69	1,335,397	-2.59(-1.64%)
Nov 19, 2021	157.54	158.58	156.62	158.29	1,819,699	+1.05(+0.67%)
Nov 18, 2021	158.45	157.65	157.18	157.23	1,433,927	-1.34(-0.85%)
Nov 17, 2021	157.06	158.86	156.66	158.57	1,385,702	+1.10(+0.70%)
Nov 16, 2021	156.82	158.95	155.93	157.47	1,442,650	+0.64(+0.41%)
Nov 15, 2021	157.06	158.29	155.88	156.84	1,181,180	-0.08(-0.05%)
Nov 12, 2021	155.43	157.12	153.47	156.91	1,627,114	+1.03(+0.66%)
Nov 11, 2021	153.73	155.96	152.36	155.88	1,412,291	+2.52(+1.64%)
Nov 10, 2021	152.76			153.36	1,288,047	-0.45(-0.29%)
Nov 09, 2021	153.77	154.28	152.06	153.81	1,679,160	+2.92(+1.94%)
Nov 08, 2021	152.77	153.24	150.29	150.89	1,935,579	-0.76(-0.50%)
Nov 05, 2021	149.42	151.94	149.00	151.65	1,606,790	+3.66(+2.47%)
Nov 04, 2021	146.66	148.59	146.13	147.99	1,247,337	+1.44(+0.98%)
Nov 03, 2021	145.45	147.05	144.62	146.55	1,432,527	+1.35(+0.93%)
Nov 02, 2021	144.39	145.63	144.19	145.20	1,376,693	+0.88(+0.61%)
Nov 01, 2021	139.86	145.27	142.72	144.32	2,223,876	+4.90(+3.51%)
Oct 29, 2021	137.88	139.88	137.81	139.43	1,750,238	+0.78(+0.56%)
Oct 28, 2021	136.12	138.78	135.81	138.64	1,448,767	+2.23(+1.64%)
Oct 27, 2021	138.52	139.36	136.31	136.41	2,056,562	-3.89(-2.77%)
Oct 26, 2021	141.65			140.29	1,796,543	-0.75(-0.53%)
Oct 25, 2021	141.43	142.40	140.43	141.04	1,303,570	+0.09(+0.06%)
Oct 22, 2021	142.26	143.79	140.79	140.95	1,115,367	-1.05(-0.74%)
Oct 21, 2021	140.38	142.08	139.79	142.00	1,835,284	+1.49(+1.06%)
Oct 20, 2021	140.81	141.18	139.91	140.51	3,219,272	+0.12(+0.09%)
Oct 19, 2021	141.03	141.38	140.23	140.39	1,198,837	-0.22(-0.16%)
Oct 18, 2021	140.02	140.72	139.54	140.61	792,672	-0.06(-0.04%)
Oct 15, 2021	141.34	141.76	139.92	140.67	2,946,803	+0.38(+0.27%)
Oct 14, 2021	136.59	140.42	136.20	140.29	1,448,193	+5.23(+3.87%)
Oct 13, 2021	135.55	136.43	133.90	135.05	1,719,999	-0.09(-0.06%)
Oct 12, 2021	139.47	139.76	134.79	135.14	2,091,431	-3.93(-2.83%)
Oct 11, 2021	139.43	141.36	138.88	139.07	1,538,264	-0.04(-0.03%)
Oct 08, 2021	140.50	140.75	138.43	139.11	1,130,557	-0.71(-0.51%)
Oct 07, 2021	139.28	141.43	138.64	139.82	1,176,260	+1.93(+1.40%)
Oct 06, 2021	135.44	138.06	134.79	137.89	1,696,801	+0.74(+0.54%)
Oct 05, 2021	134.95	137.89	134.60	137.15	1,845,384	+3.18(+2.37%)
Oct 04, 2021	134.71	136.08	133.23	133.97	1,529,267	-1.38(-1.02%)

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.