Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	151.09	153.34	151.09	152.32	870,564	+0.50(+0.33%)
Dec 30, 2021	153.84	154.81	151.76	151.81	863,544	-1.39(-0.91%)
Dec 29, 2021	152.94	155.05	152.06	153.20	946,142	-0.21(-0.14%)
Dec 28, 2021	156.02	156.64	152.24	153.41	1,052,551	-1.63(-1.05%)
Dec 27, 2021	149.94	155.28	147.83	155.05	1,324,924	+4.79(+3.19%)
Dec 23, 2021	151.94	153.53	150.24	150.26	1,094,940	-0.81(-0.54%)
Dec 22, 2021	147.98	152.00	146.73	151.07	1,625,861	+2.56(+1.73%)
Dec 21, 2021	146.63	149.54	145.59	148.50	1,895,485	+4.41(+3.06%)
Dec 20, 2021	141.36	144.27	139.36	144.10	2,349,878	-0.87(-0.60%)
Dec 17, 2021	147.34	147.34	142.96	144.97	3,851,359	-3.03(-2.05%)
Dec 16, 2021	147.33	150.78	146.81	148.00	2,615,017	+2.64(+1.81%)
Dec 15, 2021	147.80	148.96	142.88	145.36	3,097,384	-2.81(-1.89%)
Dec 14, 2021	148.15	150.24	147.32	148.16	2,862,248	-1.13(-0.76%)
Dec 13, 2021	151.98	152.50	147.55	149.30	2,077,547	-4.48(-2.91%)
Dec 10, 2021	154.14	154.41	150.06	153.78	1,752,031	+0.97(+0.63%)
Dec 09, 2021	153.56	154.36	151.85	152.81	1,416,035	-1.83(-1.18%)
Dec 08, 2021	155.47	156.39	153.68	154.64	1,723,054	-0.38(-0.25%)
Dec 07, 2021	152.75	157.03	152.70	155.02	2,472,019	+5.19(+3.46%)
Dec 06, 2021	150.05	151.95	147.15	149.83	2,025,944	+2.19(+1.49%)
Dec 03, 2021	150.93	151.67	146.15	147.64	2,186,849	-0.10(-0.07%)
Dec 02, 2021	144.72	148.80	142.61	147.74	2,548,380	+2.26(+1.55%)
Dec 01, 2021	152.43	153.09	145.43	145.47	2,706,960	-3.36(-2.25%)
Nov 30, 2021	149.18	151.07	147.57	148.83	4,748,084	-4.21(-2.75%)
Nov 29, 2021	153.46	156.07	152.03	153.04	2,633,045	+3.88(+2.60%)
Nov 26, 2021	150.20	150.36	145.63	149.16	2,871,312	-6.99(-4.48%)
Nov 24, 2021	154.06	158.19	153.66	156.15	3,149,328	+1.80(+1.16%)
Nov 23, 2021	150.84	156.94	150.40	154.35	3,560,810	+6.22(+4.20%)
Nov 22, 2021	144.80	150.51	144.11	148.13	2,361,100	+3.30(+2.28%)
Nov 19, 2021	144.86	146.29	142.71	144.83	3,054,334	-2.67(-1.81%)
Nov 18, 2021	148.10	149.71	147.44	147.50	2,285,742	-0.44(-0.30%)
Nov 17, 2021	149.17	151.83	147.12	147.94	1,756,869	-2.31(-1.54%)
Nov 16, 2021	150.43	151.86	147.93	150.26	1,846,511	+0.34(+0.22%)
Nov 15, 2021	149.45	151.24	147.33	149.92	2,257,256	-0.48(-0.32%)
Nov 12, 2021	148.73	150.44	148.36	150.40	1,259,693	+0.20(+0.13%)
Nov 11, 2021	150.85	152.64	150.03	150.20	1,611,592	+0.59(+0.40%)
Nov 10, 2021	153.25			149.61	2,185,305	-4.15(-2.70%)
Nov 09, 2021	152.43	154.29	149.42	153.76	2,389,393	+0.73(+0.48%)
Nov 08, 2021	154.30	155.67	152.49	153.03	2,329,026	+0.94(+0.62%)
Nov 05, 2021	154.91	154.91	151.31	152.09	3,169,388	-0.43(-0.28%)
Nov 04, 2021	158.41	159.11	149.61	152.51	4,269,292	-3.29(-2.11%)
Nov 03, 2021	153.56	158.33	151.63	155.80	3,413,623	+0.07(+0.05%)
Nov 02, 2021	155.00	156.97	154.43	155.73	1,778,539	-0.12(-0.08%)
Nov 01, 2021	155.94	156.32	155.05	155.85	1,737,989	+2.39(+1.56%)
Oct 29, 2021	155.55	156.11	152.67	153.47	1,677,519	-2.37(-1.52%)
Oct 28, 2021	154.44	155.92	153.81	155.84	1,209,104	+1.02(+0.66%)
Oct 27, 2021	155.26	158.74	154.52	154.82	1,937,504	-2.69(-1.71%)
Oct 26, 2021	158.41			157.51	2,002,743	-0.64(-0.40%)
Oct 25, 2021	160.05	160.61	157.16	158.15	2,564,013	+0.88(+0.56%)
Oct 22, 2021	156.15	157.53	153.49	157.27	2,023,052	+2.41(+1.56%)
Oct 21, 2021	156.59	157.26	152.56	154.86	1,812,647	-2.77(-1.75%)
Oct 20, 2021	155.12	158.13	154.54	157.63	1,856,609	+0.95(+0.61%)
Oct 19, 2021	156.62	157.84	155.21	156.67	1,652,586	+0.79(+0.51%)
Oct 18, 2021	158.28	159.88	155.25	155.89	2,931,241	-0.13(-0.08%)
Oct 15, 2021	159.23	159.48	155.94	156.02	2,288,101	-0.95(-0.61%)
Oct 14, 2021	158.82	159.64	156.58	156.97	2,343,182	+0.40(+0.26%)
Oct 13, 2021	154.51	157.44	153.07	156.57	2,773,024	-0.49(-0.31%)
Oct 12, 2021	158.05	159.56	155.82	157.06	2,198,480	-1.40(-0.88%)
Oct 11, 2021	160.55	161.39	158.40	158.46	3,692,561	-0.02(-0.01%)
Oct 08, 2021	153.09	159.29	153.09	158.47	4,647,080	+6.91(+4.56%)
Oct 07, 2021	148.52	151.73	147.82	151.56	3,036,318	+2.35(+1.57%)
Oct 06, 2021	146.50	150.36	145.21	149.21	2,937,550	-0.13(-0.09%)
Oct 05, 2021	149.07	151.59	147.28	149.34	3,859,752	+2.45(+1.67%)
Oct 04, 2021	145.68	149.90	144.90	146.89	4,013,562	+3.52(+2.46%)

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.