Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	144.16	145.57	143.99	144.84	415,030	+0.56(+0.39%)
Dec 30, 2021	145.52	145.70	144.18	144.28	359,087	-0.93(-0.64%)
Dec 29, 2021	144.32	145.86	143.99	145.21	469,483	+1.03(+0.72%)
Dec 28, 2021	143.35	144.45	143.33	144.17	697,766	+1.01(+0.71%)
Dec 27, 2021	141.19	143.44	140.84	143.16	522,139	+2.72(+1.94%)
Dec 23, 2021	139.32	141.14	139.32	140.44	593,476	+1.50(+1.08%)
Dec 22, 2021	138.46	139.57	138.09	138.94	568,769	+0.44(+0.32%)
Dec 21, 2021	138.03	139.08	136.94	138.50	681,243	+1.59(+1.16%)
Dec 20, 2021	136.49	137.70	134.90	136.91	1,304,852	-0.83(-0.60%)
Dec 17, 2021	141.01	141.58	137.10	137.74	1,864,239	-3.96(-2.79%)
Dec 16, 2021	142.77	142.89	140.02	141.70	1,139,795	-0.42(-0.30%)
Dec 15, 2021	139.49	142.33	138.62	142.12	916,720	+3.09(+2.22%)
Dec 14, 2021	141.08	141.55	138.37	139.03	1,037,859	-1.34(-0.95%)
Dec 13, 2021	140.68	141.34	140.01	140.37	1,170,484	-0.25(-0.17%)
Dec 10, 2021	139.67	140.70	138.95	140.62	688,507	+1.63(+1.18%)
Dec 09, 2021	138.75	139.73	138.21	138.98	861,838	+0.03(+0.02%)
Dec 08, 2021	138.47	139.13	137.13	138.95	636,240	+0.65(+0.47%)
Dec 07, 2021	138.89	139.99	137.75	138.30	714,595	+0.58(+0.42%)
Dec 06, 2021	138.12	138.58	136.29	137.72	817,188	+0.86(+0.63%)
Dec 03, 2021	137.01	137.81	134.75	136.87	1,193,219	+0.27(+0.19%)
Dec 02, 2021	134.15	137.53	133.79	136.60	854,292	+3.02(+2.26%)
Dec 01, 2021	136.55	137.75	133.49	133.58	878,402	-0.69(-0.51%)
Nov 30, 2021	136.85	137.27	134.01	134.27	1,742,532	-3.45(-2.51%)
Nov 29, 2021	137.89	138.91	137.25	137.72	909,536	+0.91(+0.66%)
Nov 26, 2021	137.88	138.83	136.32	136.82	1,335,431	-3.95(-2.81%)
Nov 24, 2021	140.40	141.20	139.48	140.77	923,846	+0.00(+0.00%)
Nov 23, 2021	140.29	140.80	138.81	140.77	969,613	+1.11(+0.80%)
Nov 22, 2021	140.20	141.13	139.62	139.66	730,494	-0.49(-0.35%)
Nov 19, 2021	139.12	140.82	138.39	140.15	1,310,643	+1.38(+0.99%)
Nov 18, 2021	139.45	138.85	138.56	138.78	573,439	-0.25(-0.18%)
Nov 17, 2021	138.89	139.07	137.85	139.02	980,962	-0.08(-0.06%)
Nov 16, 2021	137.99	140.12	137.80	139.10	799,400	+1.30(+0.94%)
Nov 15, 2021	138.44	138.44	137.09	137.80	715,151	-0.17(-0.12%)
Nov 12, 2021	136.66	138.03	136.03	137.97	585,279	+1.51(+1.11%)
Nov 11, 2021	137.40	137.80	136.29	136.45	460,200	-0.69(-0.50%)
Nov 10, 2021	136.90			137.14	783,231	+0.06(+0.04%)
Nov 09, 2021	137.02	137.59	136.19	137.08	693,000	-0.01(-0.01%)
Nov 08, 2021	139.77	140.17	136.83	137.09	787,269	-1.54(-1.11%)
Nov 05, 2021	139.39	140.88	138.27	138.64	1,113,850	+0.53(+0.38%)
Nov 04, 2021	139.44	139.56	137.38	138.11	995,362	-0.61(-0.44%)
Nov 03, 2021	137.86	138.89	136.69	138.72	1,607,326	+1.15(+0.84%)
Nov 02, 2021	132.79	137.95	132.07	137.56	2,427,541	+5.71(+4.33%)
Nov 01, 2021	130.36	132.36	130.88	131.86	1,844,038	+1.62(+1.25%)
Oct 29, 2021	129.52	131.34	129.07	130.24	1,158,769	+0.40(+0.31%)
Oct 28, 2021	127.97	129.97	127.97	129.83	597,436	+2.08(+1.62%)
Oct 27, 2021	128.77	129.09	127.69	127.76	629,352	-0.75(-0.58%)
Oct 26, 2021	128.56			128.50	564,822	+0.15(+0.11%)
Oct 25, 2021	129.08	129.54	127.35	128.36	724,673	-0.64(-0.50%)
Oct 22, 2021	128.94	129.59	128.46	129.00	865,037	+0.61(+0.48%)
Oct 21, 2021	127.50	128.41	126.29	128.39	834,390	+0.23(+0.18%)
Oct 20, 2021	128.35	128.86	127.44	128.16	718,407	+0.15(+0.12%)
Oct 19, 2021	127.53	128.36	126.98	128.01	647,822	+1.15(+0.91%)
Oct 18, 2021	125.19	127.06	124.95	126.86	750,126	+0.63(+0.50%)
Oct 15, 2021	127.21	128.14	126.07	126.23	941,186	-0.05(-0.04%)
Oct 14, 2021	123.54	126.42	123.54	126.28	1,047,079	+4.04(+3.31%)
Oct 13, 2021	121.72	122.67	120.89	122.24	757,931	+0.86(+0.71%)
Oct 12, 2021	122.50	122.96	121.05	121.38	1,025,510	-1.04(-0.85%)
Oct 11, 2021	124.15	124.92	122.41	122.43	839,597	-1.70(-1.37%)
Oct 08, 2021	123.55	124.44	122.89	124.13	940,102	+0.66(+0.53%)
Oct 07, 2021	124.49	125.02	123.22	123.47	1,401,395	+0.07(+0.06%)
Oct 06, 2021	121.97	123.45	120.58	123.40	979,969	+0.04(+0.03%)
Oct 05, 2021	121.52	124.04	120.99	123.36	1,454,486	+2.26(+1.87%)
Oct 04, 2021	122.53	123.23	120.38	121.10	1,097,500	-1.82(-1.48%)

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.