Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	170.95	174.27	170.80	173.01	202,109	+1.20(+0.70%)
Dec 30, 2021	173.63	175.48	171.60	171.81	266,495	-0.30(-0.18%)
Dec 29, 2021	173.20	174.79	171.77	172.11	328,063	-0.68(-0.39%)
Dec 28, 2021	173.88	175.59	171.31	172.79	394,540	-1.56(-0.89%)
Dec 27, 2021	169.28	174.75	169.28	174.35	427,029	+4.11(+2.42%)
Dec 23, 2021	166.71	170.66	166.71	170.24	421,072	+5.48(+3.32%)
Dec 22, 2021	161.45	164.84	160.86	164.76	368,655	+3.31(+2.05%)
Dec 21, 2021	160.47	162.42	159.81	161.45	387,830	+2.80(+1.76%)
Dec 20, 2021	161.75	162.30	157.26	158.65	549,035	-6.27(-3.80%)
Dec 17, 2021	166.74	167.41	163.18	164.92	1,153,250	-3.02(-1.80%)
Dec 16, 2021	169.90	174.33	167.49	167.94	491,263	-4.49(-2.61%)
Dec 15, 2021	171.57	172.73	167.79	172.43	570,501	-0.11(-0.07%)
Dec 14, 2021	172.04	174.17	170.71	172.54	908,953	-1.26(-0.72%)
Dec 13, 2021	176.55	177.74	170.79	173.80	805,095	-3.63(-2.05%)
Dec 10, 2021	174.64	177.65	174.36	177.43	614,862	+3.56(+2.04%)
Dec 09, 2021	174.94	176.93	171.63	173.88	1,007,816	-3.17(-1.79%)
Dec 08, 2021	173.87	177.07	173.29	177.04	874,643	+3.76(+2.17%)
Dec 07, 2021	170.19	173.43	169.39	173.29	786,420	+4.81(+2.86%)
Dec 06, 2021	167.42	169.57	163.48	168.47	777,802	+3.90(+2.37%)
Dec 03, 2021	166.66	166.91	162.90	164.57	503,951	-1.00(-0.60%)
Dec 02, 2021	161.85	165.94	161.34	165.57	548,181	+5.75(+3.60%)
Dec 01, 2021	162.94	165.31	159.25	159.82	969,891	+1.80(+1.14%)
Nov 30, 2021	157.57	159.11	155.55	158.02	1,075,585	-1.14(-0.72%)
Nov 29, 2021	163.75	163.75	156.04	159.16	483,821	-2.11(-1.31%)
Nov 26, 2021	160.58	162.43	157.06	161.27	316,891	-7.51(-4.45%)
Nov 24, 2021	168.73	169.81	167.03	168.78	302,895	-1.71(-1.01%)
Nov 23, 2021	167.98	170.80	166.82	170.50	414,019	+2.21(+1.32%)
Nov 22, 2021	168.19	170.79	166.82	168.28	399,947	+1.17(+0.70%)
Nov 19, 2021	170.52	170.52	165.76	167.12	516,739	-4.40(-2.56%)
Nov 18, 2021	171.10	171.57	170.90	171.51	394,639	+1.07(+0.63%)
Nov 17, 2021	175.41	176.11	169.88	170.44	924,500	-5.62(-3.19%)
Nov 16, 2021	178.04	180.31	175.90	176.06	804,668	+0.00(+0.00%)
Nov 15, 2021	173.65	176.16	172.71	176.06	530,034	+3.23(+1.87%)
Nov 12, 2021	167.81	172.88	165.95	172.83	625,472	+5.38(+3.21%)
Nov 11, 2021	167.63	168.94	164.48	167.46	582,963	+0.27(+0.16%)
Nov 10, 2021	168.59			167.18	614,212	-2.49(-1.47%)
Nov 09, 2021	168.87	170.41	167.37	169.67	551,834	+1.52(+0.90%)
Nov 08, 2021	169.17	169.54	166.59	168.15	311,488	+0.28(+0.17%)
Nov 05, 2021	169.51	169.92	166.30	167.87	298,864	+0.77(+0.46%)
Nov 04, 2021	169.84	171.80	166.27	167.10	422,419	-1.95(-1.15%)
Nov 03, 2021	158.50	169.84	158.31	169.05	625,045	+5.51(+3.37%)
Nov 02, 2021	163.96	167.17	160.12	163.54	754,504	-2.46(-1.48%)
Nov 01, 2021	162.51	166.91	163.98	166.00	568,897	+4.15(+2.57%)
Oct 29, 2021	160.33	163.26	159.79	161.84	432,694	+2.03(+1.27%)
Oct 28, 2021	158.64	161.10	157.75	159.81	318,555	+2.63(+1.67%)
Oct 27, 2021	153.24	158.51	151.08	157.18	505,323	+2.97(+1.92%)
Oct 26, 2021	159.24		153.41	154.22	639,815	-4.80(-3.02%)
Oct 25, 2021	160.86	162.08	158.09	159.02	425,635	-0.79(-0.49%)
Oct 22, 2021	164.70	165.64	159.45	159.81	333,981	-3.86(-2.36%)
Oct 21, 2021	164.65	165.79	163.04	163.67	327,774	-1.31(-0.79%)
Oct 20, 2021	159.72	165.16	156.98	164.98	443,023	+2.39(+1.47%)
Oct 19, 2021	164.75	164.93	162.37	162.59	352,361	-2.03(-1.23%)
Oct 18, 2021	167.29	168.29	164.03	164.61	398,724	-4.03(-2.39%)
Oct 15, 2021	167.68	169.37	165.74	168.64	452,023	+2.84(+1.72%)
Oct 14, 2021	163.20	165.97	161.18	165.80	299,241	+4.25(+2.63%)
Oct 13, 2021	161.56	162.55	159.54	161.55	374,622	-0.91(-0.56%)
Oct 12, 2021	161.63	163.06	159.55	162.47	476,275	+4.47(+2.83%)
Oct 11, 2021	158.22	161.43	157.38	157.99	467,349	-0.46(-0.29%)
Oct 08, 2021	156.15	160.31	154.77	158.45	351,890	+3.16(+2.03%)
Oct 07, 2021	150.97	157.19	150.28	155.30	519,259	+7.32(+4.94%)
Oct 06, 2021	148.95	150.14	144.51	147.98	589,602	-3.45(-2.28%)
Oct 05, 2021	150.40	152.28	148.29	151.43	628,909	+1.04(+0.69%)
Oct 04, 2021	150.11	153.21	149.37	150.38	462,997	+0.51(+0.34%)

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.