Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	177.84	178.91	176.47	176.60	618,672	-1.35(-0.76%)
Dec 30, 2021	177.89	179.47	177.25	177.95	604,282	+0.54(+0.30%)
Dec 29, 2021	178.95	180.43	176.89	177.41	761,046	-1.68(-0.94%)
Dec 28, 2021	179.34	180.35	177.89	179.09	701,211	+0.08(+0.05%)
Dec 27, 2021	176.12	179.10	175.99	179.01	588,620	+3.62(+2.06%)
Dec 23, 2021	173.16	176.43	172.93	175.39	780,902	+2.91(+1.69%)
Dec 22, 2021	171.60	172.84	170.25	172.48	703,955	+1.32(+0.77%)
Dec 21, 2021	173.36	173.36	170.07	171.16	1,059,674	+1.56(+0.92%)
Dec 20, 2021	170.79	171.93	167.76	169.59	1,161,330	-4.06(-2.34%)
Dec 17, 2021	173.22	175.61	169.41	173.65	2,831,242	+2.46(+1.44%)
Dec 16, 2021	176.60	176.79	171.10	171.19	1,741,676	-2.76(-1.58%)
Dec 15, 2021	169.85	174.56	168.46	173.95	1,449,196	+4.26(+2.51%)
Dec 14, 2021	171.52	172.38	168.54	169.69	1,635,288	-3.66(-2.11%)
Dec 13, 2021	175.03	175.22	171.08	173.35	1,151,528	-1.83(-1.04%)
Dec 10, 2021	179.21	179.40	173.14	175.18	1,850,065	-2.89(-1.63%)
Dec 09, 2021	181.28	181.28	177.19	178.07	1,287,779	-3.80(-2.09%)
Dec 08, 2021	182.66	182.78	180.44	181.87	887,273	-0.49(-0.27%)
Dec 07, 2021	178.97	182.70	178.72	182.37	1,059,286	+6.15(+3.49%)
Dec 06, 2021	176.65	177.66	174.06	176.21	1,173,605	+1.54(+0.88%)
Dec 03, 2021	180.47	180.69	172.48	174.67	1,570,854	-5.47(-3.03%)
Dec 02, 2021	175.05	181.37	175.05	180.13	1,122,430	+5.08(+2.90%)
Dec 01, 2021	181.63	182.69	174.92	175.05	1,249,779	-3.50(-1.96%)
Nov 30, 2021	182.89	184.87	177.51	178.55	2,343,911	-6.31(-3.41%)
Nov 29, 2021	183.85	186.01	180.95	184.87	1,025,151	+3.91(+2.16%)
Nov 26, 2021	179.99	183.09	178.10	180.95	966,254	-4.52(-2.44%)
Nov 24, 2021	184.63	186.32	182.32	185.47	1,164,263	-0.60(-0.32%)
Nov 23, 2021	185.68	187.87	184.17	186.07	1,079,703	+1.06(+0.57%)
Nov 22, 2021	188.69	190.11	184.90	185.01	1,028,994	-3.00(-1.60%)
Nov 19, 2021	187.69	190.04	184.79	188.01	1,112,508	+0.51(+0.27%)
Nov 18, 2021	189.23	188.67	187.34	187.50	667,620	-1.00(-0.53%)
Nov 17, 2021	191.60	191.60	188.12	188.50	760,995	-3.62(-1.88%)
Nov 16, 2021	192.70	193.99	191.46	192.12	650,740	-0.69(-0.36%)
Nov 15, 2021	194.04	195.04	192.34	192.80	545,775	-0.95(-0.49%)
Nov 12, 2021	191.79	194.18	191.22	193.76	757,721	+2.60(+1.36%)
Nov 11, 2021	191.82	192.53	190.12	191.16	712,492	+0.90(+0.47%)
Nov 10, 2021	194.67			190.26	1,295,824	-5.89(-3.00%)
Nov 09, 2021	197.42	198.69	194.48	196.15	667,481	-1.46(-0.74%)
Nov 08, 2021	198.67	198.89	196.36	197.61	803,996	+0.20(+0.10%)
Nov 05, 2021	197.83	199.46	196.66	197.41	969,156	+1.29(+0.66%)
Nov 04, 2021	196.72	198.02	193.49	196.13	836,468	+0.14(+0.07%)
Nov 03, 2021	188.02	196.23	187.98	195.98	972,290	+2.36(+1.22%)
Nov 02, 2021	193.42	195.53	192.43	193.62	1,059,278	+0.87(+0.45%)
Nov 01, 2021	194.86	194.13	188.80	192.76	1,314,837	-0.91(-0.47%)
Oct 29, 2021	191.75	197.76	190.88	193.67	1,953,339	+1.42(+0.74%)
Oct 28, 2021	181.12	192.91	180.38	192.25	2,116,506	+10.31(+5.66%)
Oct 27, 2021	186.00	187.03	181.80	181.94	1,208,388	-4.79(-2.56%)
Oct 26, 2021	185.71			186.73	785,763	+2.15(+1.17%)
Oct 25, 2021	184.11			184.58	834,068	-0.08(-0.04%)
Oct 22, 2021	181.72	185.29	181.72	184.66	902,234	+1.94(+1.06%)
Oct 21, 2021	182.45	183.03	181.51	182.72	916,835	+0.01(+0.00%)
Oct 20, 2021	180.90	183.12	180.82	182.71	902,648	+1.70(+0.94%)
Oct 19, 2021	180.08	181.54	179.53	181.01	1,005,596	+2.31(+1.29%)
Oct 18, 2021	176.53	180.12	176.53	178.69	879,532	+0.31(+0.18%)
Oct 15, 2021	177.42	179.81	177.17	178.38	3,029,750	+2.10(+1.19%)
Oct 14, 2021	173.63	176.37	172.21	176.28	1,732,890	+5.41(+3.17%)
Oct 13, 2021	168.76	171.41	167.91	170.87	1,586,345	+2.55(+1.51%)
Oct 12, 2021	173.51	173.94	167.93	168.33	2,099,455	-5.69(-3.27%)
Oct 11, 2021	174.71	177.24	173.99	174.02	1,305,425	-0.44(-0.25%)
Oct 08, 2021	173.65	175.85	172.61	174.45	1,110,295	+0.70(+0.40%)
Oct 07, 2021	174.81	177.00	173.47	173.76	1,137,130	+0.72(+0.41%)
Oct 06, 2021	172.08	173.70	170.05	173.04	1,237,356	-1.15(-0.66%)
Oct 05, 2021	174.02	175.89	172.60	174.19	1,180,298	+1.32(+0.76%)
Oct 04, 2021	176.03	176.99	171.64	172.87	2,061,095	-4.42(-2.49%)

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.