Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	131.98	133.14	131.77	132.41	794,696	+0.45(+0.34%)
Dec 30, 2021	132.26	132.69	131.78	131.96	564,738	-0.26(-0.20%)
Dec 29, 2021	131.44	133.35	131.41	132.22	1,194,780	+0.65(+0.49%)
Dec 28, 2021	131.36	132.10	131.19	131.57	694,220	-0.03(-0.02%)
Dec 27, 2021	128.90	131.62	128.90	131.60	1,148,766	+2.55(+1.97%)
Dec 23, 2021	129.19	129.52	128.71	129.05	1,004,900	+0.68(+0.53%)
Dec 22, 2021	127.41	128.86	127.30	128.38	985,878	+1.20(+0.94%)
Dec 21, 2021	126.24	128.24	126.05	127.17	1,260,964	+1.72(+1.37%)
Dec 20, 2021	124.62	125.60	124.08	125.46	1,211,729	-0.34(-0.27%)
Dec 17, 2021	127.21	127.62	125.70	125.80	2,637,991	-1.58(-1.24%)
Dec 16, 2021	126.75	127.77	126.56	127.38	1,072,999	+1.11(+0.88%)
Dec 15, 2021	125.88	126.71	125.07	126.27	1,287,183	+0.41(+0.33%)
Dec 14, 2021	125.45	126.82	125.39	125.86	1,504,387	-0.14(-0.11%)
Dec 13, 2021	126.87	127.11	124.98	126.00	1,461,633	-1.65(-1.29%)
Dec 10, 2021	127.31	128.49	127.01	127.65	1,345,783	+0.72(+0.56%)
Dec 09, 2021	125.92	127.98	125.58	126.94	1,435,619	+1.32(+1.05%)
Dec 08, 2021	125.92	127.65	125.47	125.62	1,792,190	+0.42(+0.33%)
Dec 07, 2021	123.90	125.58	123.02	125.20	1,301,224	+2.32(+1.89%)
Dec 06, 2021	120.27	124.53	120.18	122.88	2,105,293	+3.85(+3.24%)
Dec 03, 2021	121.59	122.04	118.04	119.03	2,127,766	-1.62(-1.34%)
Dec 02, 2021	118.21	121.77	118.13	120.65	1,875,550	+3.16(+2.69%)
Dec 01, 2021	118.59	120.96	117.37	117.50	2,033,958	+0.36(+0.31%)
Nov 30, 2021	118.56	119.02	116.69	117.13	3,538,357	-2.30(-1.92%)
Nov 29, 2021	119.54	120.42	118.30	119.43	1,309,998	+1.00(+0.85%)
Nov 26, 2021	118.72	119.15	118.14	118.43	1,197,057	-2.55(-2.11%)
Nov 24, 2021	119.84	121.76	119.49	120.98	895,047	+0.75(+0.63%)
Nov 23, 2021	120.26	120.63	118.86	120.23	1,052,646	+0.11(+0.09%)
Nov 22, 2021	120.81	122.40	120.07	120.12	1,290,339	-0.47(-0.39%)
Nov 19, 2021	120.79	121.01	119.80	120.58	1,054,193	-0.05(-0.04%)
Nov 18, 2021	121.22	120.64	120.21	120.63	1,266,125	-0.51(-0.42%)
Nov 17, 2021	120.84	121.42	120.79	121.14	1,085,379	+0.46(+0.38%)
Nov 16, 2021	120.11	121.35	119.97	120.69	877,954	+0.46(+0.38%)
Nov 15, 2021	119.58	121.16	119.36	120.23	1,088,063	+1.30(+1.09%)
Nov 12, 2021	118.32	119.49	118.32	118.93	856,961	+0.76(+0.64%)
Nov 11, 2021	119.51	119.51	116.84	118.17	1,229,763	-1.31(-1.10%)
Nov 10, 2021	119.52			119.48	1,048,736	-0.37(-0.31%)
Nov 09, 2021	119.73	120.94	119.32	119.85	744,015	-0.03(-0.02%)
Nov 08, 2021	120.08	120.08	119.64	119.88	883,956	-0.44(-0.36%)
Nov 05, 2021	120.23	121.43	119.64	120.32	1,250,676	+1.21(+1.02%)
Nov 04, 2021	118.10	119.61	117.87	119.10	1,207,430	+1.28(+1.09%)
Nov 03, 2021	117.70	118.86	116.88	117.82	1,565,328	-0.35(-0.30%)
Nov 02, 2021	120.27	120.62	117.88	118.17	1,365,271	-2.00(-1.67%)
Nov 01, 2021	119.23	120.69	120.00	120.17	1,305,436	+1.51(+1.27%)
Oct 29, 2021	118.19	119.66	117.50	118.67	2,425,649	-0.89(-0.75%)
Oct 28, 2021	118.14	120.03	117.07	119.56	2,357,326	+0.09(+0.07%)
Oct 27, 2021	119.97	121.53	119.47	119.47	1,503,131	-0.37(-0.31%)
Oct 26, 2021	119.77			119.84	1,619,627	+0.23(+0.19%)
Oct 25, 2021	120.37	120.81	119.28	119.61	1,414,572	-0.60(-0.50%)
Oct 22, 2021	120.02	120.79	119.89	120.21	1,046,996	-0.20(-0.17%)
Oct 21, 2021	119.68	120.47	119.07	120.41	1,255,539	+0.85(+0.71%)
Oct 20, 2021	119.07	120.81	118.70	119.56	1,349,561	+0.16(+0.14%)
Oct 19, 2021	120.36	120.87	119.14	119.40	1,164,646	-0.70(-0.59%)
Oct 18, 2021	118.97	120.31	118.51	120.10	1,191,226	+1.18(+0.99%)
Oct 15, 2021	119.85	120.49	118.88	118.92	1,925,675	+0.15(+0.13%)
Oct 14, 2021	118.02	119.31	117.54	118.77	1,635,642	+1.45(+1.24%)
Oct 13, 2021	116.13	117.37	115.72	117.32	1,421,996	+1.10(+0.95%)
Oct 12, 2021	116.68	117.08	115.41	116.21	1,206,969	+0.34(+0.30%)
Oct 11, 2021	117.16	117.68	115.79	115.87	1,064,062	-1.32(-1.13%)
Oct 08, 2021	118.89	119.36	117.14	117.19	966,563	-1.74(-1.46%)
Oct 07, 2021	118.44	119.86	118.23	118.93	1,616,613	+1.48(+1.26%)
Oct 06, 2021	115.99	117.52	115.12	117.45	1,815,175	+0.06(+0.05%)
Oct 05, 2021	117.16	118.37	116.26	117.39	1,748,654	+0.53(+0.46%)
Oct 04, 2021	117.14	118.30	116.66	116.86	2,269,634	-0.57(-0.49%)

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.