Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	147.66	149.73	147.11	148.82	308,411	+1.02(+0.69%)
Dec 30, 2021	148.46	149.37	147.76	147.80	203,748	+0.10(+0.06%)
Dec 29, 2021	147.17	148.24	147.17	147.70	253,439	+0.81(+0.55%)
Dec 28, 2021	146.04	147.88	146.04	146.89	231,513	+0.46(+0.31%)
Dec 27, 2021	145.25	146.62	144.86	146.43	186,692	+1.03(+0.71%)
Dec 23, 2021	145.64	146.73	145.32	145.40	195,904	+0.55(+0.38%)
Dec 22, 2021	144.44	145.56	144.07	144.85	323,529	+0.41(+0.28%)
Dec 21, 2021	141.83	146.06	141.83	144.44	489,868	+3.55(+2.52%)
Dec 20, 2021	142.50	142.86	138.66	140.89	527,856	-2.89(-2.01%)
Dec 17, 2021	146.68	146.78	142.57	143.78	1,581,623	-3.06(-2.09%)
Dec 16, 2021	147.76	149.11	146.47	146.84	916,031	+0.30(+0.20%)
Dec 15, 2021	146.87	147.03	145.12	146.55	555,116	-0.03(-0.02%)
Dec 14, 2021	147.03	149.34	146.06	146.58	328,381	-0.57(-0.39%)
Dec 13, 2021	147.42	148.02	146.19	147.15	297,008	-0.85(-0.57%)
Dec 10, 2021	149.61	149.95	146.77	148.00	380,811	-0.69(-0.46%)
Dec 09, 2021	148.11	149.18	147.79	148.69	274,581	-0.01(-0.01%)
Dec 08, 2021	149.08	150.00	148.31	148.70	397,850	-0.24(-0.16%)
Dec 07, 2021	148.24	149.67	147.82	148.94	381,057	+1.25(+0.85%)
Dec 06, 2021	147.03	149.04	146.77	147.68	412,835	+2.33(+1.60%)
Dec 03, 2021	146.91	147.28	144.50	145.35	355,175	-0.69(-0.47%)
Dec 02, 2021	143.03	147.18	143.03	146.04	557,019	+3.51(+2.47%)
Dec 01, 2021	147.42	148.76	142.51	142.53	527,557	-2.70(-1.86%)
Nov 30, 2021	147.34	148.14	144.69	145.23	544,470	-3.76(-2.52%)
Nov 29, 2021	151.69	152.22	148.83	148.99	278,577	-1.21(-0.81%)
Nov 26, 2021	149.53	151.16	148.01	150.21	281,057	-3.75(-2.44%)
Nov 24, 2021	156.42	156.72	153.59	153.96	320,641	-2.64(-1.69%)
Nov 23, 2021	155.86	157.23	155.37	156.60	313,503	+1.29(+0.83%)
Nov 22, 2021	152.28	155.88	151.46	155.31	335,249	+3.67(+2.42%)
Nov 19, 2021	151.91	152.02	150.10	151.64	288,241	-0.72(-0.47%)
Nov 18, 2021	153.30	152.83	152.27	152.36	369,114	-0.75(-0.49%)
Nov 17, 2021	152.66	153.58	151.11	153.11	244,381	+0.45(+0.29%)
Nov 16, 2021	152.38	153.88	152.12	152.66	285,079	+0.43(+0.28%)
Nov 15, 2021	153.04	153.54	151.72	152.24	414,730	-0.11(-0.07%)
Nov 12, 2021	152.53	152.89	150.56	152.34	361,852	-0.19(-0.12%)
Nov 11, 2021	151.46	153.60	150.16	152.53	423,076	+0.71(+0.47%)
Nov 10, 2021	152.54			151.82	521,955	-0.72(-0.47%)
Nov 09, 2021	152.97	153.00	150.92	152.54	396,303	-0.79(-0.51%)
Nov 08, 2021	155.16	155.77	153.01	153.33	360,758	-1.22(-0.79%)
Nov 05, 2021	157.20	158.92	152.91	154.55	502,776	-1.61(-1.03%)
Nov 04, 2021	156.76	157.11	154.63	156.15	320,388	-1.20(-0.76%)
Nov 03, 2021	153.43	160.10	153.20	157.35	625,896	+3.60(+2.34%)
Nov 02, 2021	153.69	154.33	152.60	153.75	311,059	+0.24(+0.16%)
Nov 01, 2021	153.95	153.54	152.87	153.51	311,617	+0.13(+0.09%)
Oct 29, 2021	155.81	156.11	153.28	153.38	351,852	-2.12(-1.36%)
Oct 28, 2021	153.68	155.57	153.68	155.50	244,842	+2.41(+1.58%)
Oct 27, 2021	154.84	156.47	153.05	153.08	336,929	-1.20(-0.78%)
Oct 26, 2021	156.63		154.12	154.28	321,860	-2.21(-1.41%)
Oct 25, 2021	157.53	157.90	155.75	156.49	391,674	-0.96(-0.61%)
Oct 22, 2021	157.38	158.48	156.45	157.45	280,294	+0.53(+0.34%)
Oct 21, 2021	156.51	158.27	156.09	156.91	313,287	+0.13(+0.08%)
Oct 20, 2021	155.57	157.57	155.37	156.78	264,782	+1.41(+0.91%)
Oct 19, 2021	155.27	156.25	155.12	155.37	235,408	+0.91(+0.59%)
Oct 18, 2021	153.87	154.75	153.87	154.46	234,109	-0.03(-0.02%)
Oct 15, 2021	156.35	157.25	154.40	154.49	380,334	-0.76(-0.49%)
Oct 14, 2021	153.99	155.69	153.11	155.25	392,108	+2.95(+1.94%)
Oct 13, 2021	153.33	153.45	150.35	152.30	259,400	-1.09(-0.71%)
Oct 12, 2021	152.97	154.52	152.67	153.40	251,939	+0.08(+0.05%)
Oct 11, 2021	154.56	155.73	153.24	153.32	160,834	-0.91(-0.59%)
Oct 08, 2021	154.53	155.61	153.89	154.23	225,746	-0.46(-0.30%)
Oct 07, 2021	154.01	156.43	154.01	154.69	230,788	+1.51(+0.99%)
Oct 06, 2021	151.06	153.33	149.62	153.18	274,824	+1.09(+0.72%)
Oct 05, 2021	150.71	152.87	149.02	152.08	306,571	+2.52(+1.68%)
Oct 04, 2021	150.85	152.66	149.25	149.56	268,354	-1.62(-1.07%)

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.