Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	116.20	117.72	115.69	117.03	1,717,674	+0.81(+0.69%)
Dec 30, 2021	116.33	117.98	116.05	116.23	2,387,607	-0.01(-0.01%)
Dec 29, 2021	118.77	118.93	115.68	116.23	5,550,440	-2.60(-2.18%)
Dec 28, 2021	122.23	123.42	118.80	118.83	3,035,330	-3.36(-2.75%)
Dec 27, 2021	121.88	122.54	120.69	122.19	2,828,370	+0.09(+0.07%)
Dec 23, 2021	118.32	122.56	117.92	122.11	5,229,262	+4.06(+3.44%)
Dec 22, 2021	111.70	118.47	111.70	118.04	5,973,625	+6.41(+5.74%)
Dec 21, 2021	109.62	111.67	108.79	111.63	3,954,590	+3.35(+3.09%)
Dec 20, 2021	107.03	109.04	105.82	108.28	6,191,571	-3.21(-2.88%)
Dec 17, 2021	110.35	112.34	108.23	111.50	5,076,131	-0.60(-0.53%)
Dec 16, 2021	117.58	118.34	110.48	112.09	4,775,178	-3.56(-3.08%)
Dec 15, 2021	115.41	116.23	112.04	115.66	4,621,111	+1.05(+0.92%)
Dec 14, 2021	114.87	117.30	111.54	114.61	8,033,550	-2.07(-1.77%)
Dec 13, 2021	121.44	122.27	116.42	116.68	5,298,164	-4.34(-3.59%)
Dec 10, 2021	122.62	123.13	119.69	121.02	2,600,304	-0.17(-0.14%)
Dec 09, 2021	122.44	123.37	121.13	121.19	4,365,300	-1.22(-1.00%)
Dec 08, 2021	121.49	123.72	121.06	122.41	7,884,220	-3.61(-2.86%)
Dec 07, 2021	124.68	127.97	124.55	126.02	3,347,429	+4.17(+3.42%)
Dec 06, 2021	122.11	122.51	117.75	121.85	5,298,630	-0.48(-0.39%)
Dec 03, 2021	128.99	129.71	120.30	122.33	4,903,197	-5.42(-4.24%)
Dec 02, 2021	124.10	128.70	122.71	127.75	3,555,333	+3.25(+2.61%)
Dec 01, 2021	130.25	132.09	124.02	124.50	5,223,680	-3.44(-2.69%)
Nov 30, 2021	134.00	134.36	127.94	127.94	15,686,738	-6.72(-4.99%)
Nov 29, 2021	132.24	135.23	132.13	134.66	3,706,725	+4.59(+3.53%)
Nov 26, 2021	130.50	131.23	129.50	130.07	2,952,623	-4.00(-2.98%)
Nov 24, 2021	130.14	134.29	129.33	134.07	3,042,654	+2.45(+1.86%)
Nov 23, 2021	129.82	132.70	129.24	131.62	3,098,749	+1.02(+0.78%)
Nov 22, 2021	133.00	135.39	130.50	130.60	5,446,073	-1.85(-1.40%)
Nov 19, 2021	135.37	135.47	131.47	132.45	3,170,379	-0.37(-0.28%)
Nov 18, 2021	131.91	133.22	132.51	132.82	3,332,495	+1.60(+1.22%)
Nov 17, 2021	130.98	132.47	130.28	131.22	2,850,342	+0.78(+0.60%)
Nov 16, 2021	128.57	131.12	128.10	130.44	2,687,840	+1.28(+0.99%)
Nov 15, 2021	129.79	130.77	128.82	129.16	2,460,717	-0.18(-0.14%)
Nov 12, 2021	127.85	129.48	127.61	129.34	3,036,836	+1.52(+1.19%)
Nov 11, 2021	127.65	129.09	127.13	127.82	2,317,643	+1.68(+1.33%)
Nov 10, 2021	130.49			126.14	3,828,670	-6.27(-4.73%)
Nov 09, 2021	128.44	132.78	127.92	132.41	3,897,899	+3.94(+3.06%)
Nov 08, 2021	130.16	130.24	128.38	128.47	4,241,427	-0.46(-0.36%)
Nov 05, 2021	130.66	130.89	126.94	128.93	4,006,531	-1.79(-1.37%)
Nov 04, 2021	130.70	130.81	128.00	130.72	4,879,835	+0.03(+0.02%)
Nov 03, 2021	130.22	131.89	128.30	130.70	3,126,031	+0.52(+0.40%)
Nov 02, 2021	124.69	130.22	124.42	130.18	4,078,080	+5.75(+4.62%)
Nov 01, 2021	126.27	124.60	122.01	124.43	3,080,447	-0.77(-0.61%)
Oct 29, 2021	123.97	125.34	122.94	125.20	4,534,118	+0.13(+0.10%)
Oct 28, 2021	123.51	125.85	123.50	125.07	3,311,368	+2.58(+2.11%)
Oct 27, 2021	126.98	128.07	122.32	122.49	4,233,137	-5.09(-3.99%)
Oct 26, 2021	126.09			127.58	3,167,079	+2.32(+1.86%)
Oct 25, 2021	125.33	126.66	124.16	125.25	3,108,765	+1.74(+1.41%)
Oct 22, 2021	120.24	123.70	119.68	123.51	3,729,535	+4.59(+3.86%)
Oct 21, 2021	118.66	120.92	117.56	118.92	4,736,817	+3.44(+2.98%)
Oct 20, 2021	114.64	115.74	113.49	115.49	3,242,113	+1.70(+1.50%)
Oct 19, 2021	112.10	114.55	111.76	113.78	2,430,567	+2.67(+2.41%)
Oct 18, 2021	110.74	111.83	109.99	111.11	2,919,257	+0.70(+0.63%)
Oct 15, 2021	111.11	113.39	108.96	110.41	3,186,937	+0.90(+0.82%)
Oct 14, 2021	108.00	109.96	107.77	109.51	3,603,826	+3.00(+2.81%)
Oct 13, 2021	105.26	106.65	104.17	106.51	2,359,991	+2.47(+2.37%)
Oct 12, 2021	104.05	105.27	102.85	104.05	2,636,022	+1.26(+1.22%)
Oct 11, 2021	103.95	105.19	102.72	102.79	1,560,972	-1.70(-1.62%)
Oct 08, 2021	103.62	105.28	103.61	104.48	2,157,230	+1.03(+1.00%)
Oct 07, 2021	103.40	104.84	103.17	103.45	4,022,941	+1.27(+1.24%)
Oct 06, 2021	101.56	102.59	99.91	102.19	3,024,937	-0.84(-0.82%)
Oct 05, 2021	100.96	103.47	100.12	103.03	3,813,931	+3.46(+3.48%)
Oct 04, 2021	101.32	102.86	97.65	99.57	8,559,036	-4.31(-4.15%)

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.