Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	175.41	176.53	174.59	174.90	65,040,116	+10.78(+6.57%)
Dec 30, 2021	176.77	177.85	164.12	164.12	60,564,476	-12.56(-7.11%)
Dec 29, 2021	176.63	177.91	175.46	176.68	63,220,820	+0.09(+0.05%)
Dec 28, 2021	177.45	178.60	175.85	176.59	80,243,736	-1.03(-0.58%)
Dec 27, 2021	174.43	177.71	147.82	177.62	75,980,136	+3.99(+2.30%)
Dec 23, 2021	173.21	174.19	167.76	173.63	69,401,528	+0.63(+0.36%)
Dec 22, 2021	170.44	173.22	169.56	173.00	93,796,064	+2.54(+1.49%)
Dec 21, 2021	168.97	170.60	165.17	170.45	92,539,848	+3.26(+1.95%)
Dec 20, 2021	165.75	168.01	164.94	167.20	108,954,944	-1.37(-0.81%)
Dec 17, 2021	167.38	170.86	167.14	168.57	198,914,032	-7.74(-4.39%)
Dec 16, 2021	176.59	178.42	160.58	176.31	152,510,528	-0.30(-0.17%)
Dec 15, 2021	172.48	176.80	169.72	176.60	132,732,752	+4.90(+2.85%)
Dec 14, 2021	172.62	175.07	147.81	171.71	141,411,456	-1.39(-0.80%)
Dec 13, 2021	178.40	179.39	172.89	173.10	154,740,848	-2.81(-1.60%)
Dec 10, 2021	172.58	176.93	172.06	175.91	117,164,256	+3.98(+2.31%)
Dec 09, 2021	172.28	174.09	171.31	171.94	110,591,808	-0.51(-0.30%)
Dec 08, 2021	169.54	173.31	168.13	172.45	118,659,256	+4.50(+2.68%)
Dec 07, 2021	166.54	169.00	155.20	167.95	122,682,584	+14.54(+9.48%)
Dec 06, 2021	161.82	165.36	153.41	153.41	109,050,544	-6.00(-3.76%)
Dec 03, 2021	161.55	167.33	157.32	159.41	119,842,336	-1.18(-0.73%)
Dec 02, 2021	156.35	161.73	155.43	160.58	138,579,216	+8.04(+5.27%)
Dec 01, 2021	164.96	167.74	152.54	152.54	154,416,064	-10.27(-6.31%)
Nov 30, 2021	157.59	163.03	157.52	162.81	176,425,936	+11.68(+7.73%)
Nov 29, 2021	156.97	158.77	151.14	151.14	90,022,328	-2.32(-1.51%)
Nov 26, 2021	157.17	158.04	153.46	153.46	78,134,472	-6.05(-3.79%)
Nov 24, 2021	158.33	159.70	157.24	159.50	70,524,072	+0.52(+0.33%)
Nov 23, 2021	158.70	159.37	156.67	158.98	97,401,576	+0.38(+0.24%)
Nov 22, 2021	159.25	163.21	158.58	158.60	119,138,528	+0.46(+0.29%)
Nov 19, 2021	155.28	158.60	154.18	158.14	119,096,168	-2.45(-1.52%)
Nov 18, 2021	151.40	160.58	150.75	160.58	139,767,136	+9.40(+6.22%)
Nov 17, 2021	148.72	152.67	148.72	151.18	90,026,928	+2.45(+1.65%)
Nov 16, 2021	147.69	149.21	147.09	148.73	60,004,168	+0.98(+0.67%)
Nov 15, 2021	148.11	149.60	147.18	147.75	59,981,348	+0.01(+0.01%)
Nov 12, 2021	146.20	148.14	145.26	147.74	64,782,572	+2.09(+1.43%)
Nov 11, 2021	146.72	147.18	145.46	145.65	41,489,336	-1.01(-0.69%)
Nov 10, 2021	147.76		145.63	146.66	66,083,104	-1.88(-1.27%)
Nov 09, 2021	147.94	149.15	147.80	148.54	57,593,588	+0.37(+0.25%)
Nov 08, 2021	149.13	149.29	147.90	148.18	55,729,840	-0.83(-0.56%)
Nov 05, 2021	149.61	149.91	147.80	149.01	66,916,712	+0.53(+0.36%)
Nov 04, 2021	149.08	149.92	148.16	148.47	61,370,480	-0.52(-0.35%)
Nov 03, 2021	147.91	149.47	147.35	149.00	55,350,128	+2.61(+1.78%)
Nov 02, 2021	146.21	149.07	146.20	146.39	70,357,784	-0.12(-0.08%)
Nov 01, 2021	146.54	145.86	145.37	146.51	75,753,344	-0.83(-0.56%)
Oct 29, 2021	144.79	147.47		147.33	127,045,624	-2.63(-1.76%)
Oct 28, 2021	147.35			149.97	101,402,824	+3.57(+2.44%)
Oct 27, 2021	146.90	147.26	146.04	146.40	56,951,428	-0.46(-0.32%)
Oct 26, 2021	146.87			146.86	61,885,500	+0.67(+0.46%)
Oct 25, 2021	146.23			146.19	51,522,172	-0.05(-0.03%)
Oct 22, 2021	147.22		146.19	146.24	59,869,508	-0.78(-0.53%)
Oct 21, 2021	146.36	147.18	145.44	147.02	62,415,592	+0.22(+0.15%)
Oct 20, 2021	146.25	147.29	145.68	146.80	59,361,232	+0.49(+0.34%)
Oct 19, 2021	144.59	146.71	144.14	146.31	77,576,896	+2.17(+1.51%)
Oct 18, 2021	141.09	144.42	140.80	144.14	86,969,688	+1.69(+1.19%)
Oct 15, 2021	141.40	142.51	141.15	142.44	69,078,064	+1.06(+0.75%)
Oct 14, 2021	139.77	141.51	139.18	141.39	71,037,448	+2.80(+2.02%)
Oct 13, 2021	138.91	139.07	136.91	138.59	80,048,376	-0.59(-0.42%)
Oct 12, 2021	140.87	140.89	138.72	139.18	74,127,816	-1.28(-0.91%)
Oct 11, 2021	139.93	142.43	139.47	140.46	65,494,964	-0.09(-0.06%)
Oct 08, 2021	141.66	141.80	140.21	140.55	59,757,368	-0.38(-0.27%)
Oct 07, 2021	140.70	141.84	140.37	140.93	62,710,956	+1.28(+0.92%)
Oct 06, 2021	137.17	139.81	136.09	139.65	84,501,528	+0.87(+0.62%)
Oct 05, 2021	137.19	139.90	137.06	138.79	82,156,288	+1.92(+1.40%)
Oct 04, 2021	139.43	139.87	135.99	136.87	99,889,872	-3.43(-2.45%)

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.