Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	151.81	154.54	149.59	152.26	112,553	-0.30(-0.20%)
Dec 30, 2021	152.03	154.78	151.96	152.56	82,165	+0.26(+0.17%)
Dec 29, 2021	152.32	153.40	150.57	152.30	58,606	+0.15(+0.10%)
Dec 28, 2021	152.84	153.38	151.10	152.15	84,218	-0.42(-0.27%)
Dec 27, 2021	150.97	153.37	149.23	152.57	65,296	+0.86(+0.57%)
Dec 23, 2021	152.30	153.26	150.97	151.71	86,876	+0.31(+0.20%)
Dec 22, 2021	149.59	152.44	149.48	151.40	133,259	+0.69(+0.46%)
Dec 21, 2021	146.83	150.98	146.83	150.71	122,904	+4.64(+3.18%)
Dec 20, 2021	147.28	147.28	143.26	146.06	132,129	-3.24(-2.17%)
Dec 17, 2021	149.56	154.02	149.21	149.31	358,365	-2.42(-1.59%)
Dec 16, 2021	157.47	157.98	149.79	151.73	143,532	-4.66(-2.98%)
Dec 15, 2021	155.30	156.99	152.20	156.39	243,333	+1.09(+0.70%)
Dec 14, 2021	155.27	157.67	153.78	155.30	120,752	-0.87(-0.56%)
Dec 13, 2021	159.52	160.02	156.17	156.17	102,850	-4.45(-2.77%)
Dec 10, 2021	158.97	161.77	156.50	160.62	123,766	+3.63(+2.31%)
Dec 09, 2021	159.09	160.65	156.32	156.99	217,456	-3.42(-2.13%)
Dec 08, 2021	161.79	162.00	159.57	160.41	125,086	-0.31(-0.19%)
Dec 07, 2021	162.04	163.03	159.93	160.72	146,502	+1.16(+0.73%)
Dec 06, 2021	158.85	162.01	157.74	159.56	151,223	+3.43(+2.20%)
Dec 03, 2021	160.79	161.10	154.62	156.13	131,456	-4.71(-2.93%)
Dec 02, 2021	156.45	161.76	156.03	160.84	123,987	+7.86(+5.14%)
Dec 01, 2021	160.79	161.59	152.79	152.98	166,407	-3.36(-2.15%)
Nov 30, 2021	161.00	161.13	154.56	156.34	137,036	-5.90(-3.63%)
Nov 29, 2021	164.68	165.14	161.38	162.23	104,820	+0.36(+0.22%)
Nov 26, 2021	162.55	163.18	159.54	161.88	96,051	-6.32(-3.76%)
Nov 24, 2021	168.85	170.24	167.73	168.20	51,006	-2.02(-1.19%)
Nov 23, 2021	170.21	171.48	168.25	170.22	147,646	-0.21(-0.12%)
Nov 22, 2021	173.68	175.95	170.10	170.43	206,574	-1.60(-0.93%)
Nov 19, 2021	167.31	172.05	167.31	172.03	116,423	+3.32(+1.97%)
Nov 18, 2021	167.68	168.72	164.95	168.72	310,513	+1.15(+0.69%)
Nov 17, 2021	166.22	167.73	163.73	167.56	107,092	+1.28(+0.77%)
Nov 16, 2021	166.10	167.39	164.18	166.29	67,423	+0.69(+0.42%)
Nov 15, 2021	164.66	166.40	163.11	165.59	103,027	+2.05(+1.25%)
Nov 12, 2021	165.68	167.09	163.22	163.54	106,990	-2.00(-1.21%)
Nov 11, 2021	170.36	170.98	164.86	165.54	87,542	-4.38(-2.58%)
Nov 10, 2021	167.54	170.31		169.92	153,437	+1.33(+0.79%)
Nov 09, 2021	166.12	169.08	165.89	168.60	93,711	+1.79(+1.08%)
Nov 08, 2021	166.02	167.34	164.64	166.80	85,913	+2.78(+1.70%)
Nov 05, 2021	162.63	165.47	161.72	164.02	144,779	+3.50(+2.18%)
Nov 04, 2021	157.10	161.42	157.10	160.52	168,474	+4.46(+2.86%)
Nov 03, 2021	149.67	157.22	145.96	156.06	212,569	+5.44(+3.61%)
Nov 02, 2021	152.76	154.08	150.10	150.62	94,130	-2.56(-1.67%)
Nov 01, 2021	146.59	153.60	146.41	153.18	152,696	+6.77(+4.62%)
Oct 29, 2021	148.16	149.21	144.60	146.41	184,994	-2.84(-1.91%)
Oct 28, 2021	143.87	149.63	133.40	149.25	425,561	+3.98(+2.74%)
Oct 27, 2021	147.51	149.48	145.12	145.27	106,784	-3.55(-2.38%)
Oct 26, 2021	148.74	149.95		148.82	92,015	+0.53(+0.35%)
Oct 25, 2021	149.21	150.08	147.94	148.29	105,052	+0.04(+0.03%)
Oct 22, 2021	150.12	151.92	148.25	148.25	98,025	-2.19(-1.46%)
Oct 21, 2021	147.55	150.79	146.90	150.44	95,971	+2.89(+1.96%)
Oct 20, 2021	145.58	148.77	145.58	147.55	99,431	+1.72(+1.18%)
Oct 19, 2021	149.32	150.42	145.75	145.83	144,342	-2.98(-2.00%)
Oct 18, 2021	146.87	149.21	146.87	148.82	118,369	+0.61(+0.41%)
Oct 15, 2021	148.51	151.71	148.11	148.20	213,639	+0.87(+0.59%)
Oct 14, 2021	147.25	147.83	145.20	147.33	104,784	+1.93(+1.33%)
Oct 13, 2021	146.85	147.37	144.40	145.40	66,266	-0.80(-0.55%)
Oct 12, 2021	145.21	146.77	144.03	146.20	109,677	+1.05(+0.72%)
Oct 11, 2021	144.85	147.03	144.82	145.15	58,839	+0.09(+0.06%)
Oct 08, 2021	143.84	145.48	142.82	145.06	59,553	+1.43(+0.99%)
Oct 07, 2021	145.31	146.74	143.06	143.63	283,527	+0.08(+0.06%)
Oct 06, 2021	143.98	144.96	140.90	143.56	101,027	-1.60(-1.10%)
Oct 05, 2021	144.53	147.64	144.32	145.15	136,787	+0.48(+0.33%)
Oct 04, 2021	143.56	145.52	143.20	144.68	211,592	+2.82(+1.99%)

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.