Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	179.65	180.73	178.27	178.40	612,441	-1.36(-0.76%)
Dec 30, 2021	179.70	181.29	179.05	179.76	598,195	+0.55(+0.30%)
Dec 29, 2021	180.77	182.26	178.69	179.21	753,380	-1.70(-0.94%)
Dec 28, 2021	181.16	182.19	179.70	180.91	694,148	+0.08(+0.05%)
Dec 27, 2021	177.92	180.92	177.78	180.83	582,691	+3.66(+2.06%)
Dec 23, 2021	174.92	178.22	174.69	177.17	773,036	+2.94(+1.69%)
Dec 22, 2021	173.34	174.59	171.98	174.23	696,864	+1.33(+0.77%)
Dec 21, 2021	175.12	175.12	171.80	172.90	1,049,000	+1.58(+0.92%)
Dec 20, 2021	172.53	173.68	169.47	171.32	1,149,633	-4.10(-2.34%)
Dec 17, 2021	174.99	177.40	171.13	175.42	2,802,724	+2.49(+1.44%)
Dec 16, 2021	178.40	178.59	172.84	172.94	1,724,133	-2.78(-1.58%)
Dec 15, 2021	171.58	176.34	170.18	175.72	1,434,598	+4.31(+2.51%)
Dec 14, 2021	173.27	174.13	170.26	171.41	1,618,816	-3.70(-2.11%)
Dec 13, 2021	176.81	177.00	172.82	175.11	1,139,929	-1.85(-1.04%)
Dec 10, 2021	181.04	181.23	174.90	176.96	1,831,430	-2.92(-1.62%)
Dec 09, 2021	183.12	183.12	179.00	179.88	1,274,808	-3.84(-2.09%)
Dec 08, 2021	184.52	184.63	182.27	183.72	878,336	-0.50(-0.27%)
Dec 07, 2021	180.79	184.56	180.54	184.22	1,048,616	+6.22(+3.49%)
Dec 06, 2021	178.45	179.47	175.83	178.00	1,161,784	+1.56(+0.88%)
Dec 03, 2021	182.31	182.53	174.24	176.44	1,555,032	-5.52(-3.03%)
Dec 02, 2021	176.83	183.21	176.83	181.97	1,111,124	+5.13(+2.90%)
Dec 01, 2021	183.48	184.55	176.70	176.83	1,237,190	-3.54(-1.96%)
Nov 30, 2021	184.75	186.75	179.31	180.37	2,320,302	-6.38(-3.41%)
Nov 29, 2021	185.72	187.90	182.79	186.75	1,014,825	+3.95(+2.16%)
Nov 26, 2021	181.82	184.95	179.92	182.79	956,521	-4.57(-2.44%)
Nov 24, 2021	186.51	188.21	184.18	187.36	1,152,536	-0.60(-0.32%)
Nov 23, 2021	187.57	189.78	186.04	187.96	1,068,827	+1.07(+0.57%)
Nov 22, 2021	190.61	192.05	186.78	186.89	1,018,629	-3.03(-1.60%)
Nov 19, 2021	189.60	191.97	186.67	189.92	1,101,303	+0.51(+0.27%)
Nov 18, 2021	191.16	190.59	189.25	189.41	660,895	-1.01(-0.53%)
Nov 17, 2021	193.55	193.55	190.04	190.42	753,330	-3.65(-1.88%)
Nov 16, 2021	194.66	195.97	193.41	194.07	644,185	-0.69(-0.36%)
Nov 15, 2021	196.01	197.03	194.30	194.77	540,278	-0.97(-0.49%)
Nov 12, 2021	193.75	196.15	193.17	195.73	750,089	+2.62(+1.36%)
Nov 11, 2021	193.77	194.49	192.05	193.11	705,315	+0.91(+0.47%)
Nov 10, 2021	196.65			192.19	1,282,772	-5.95(-3.00%)
Nov 09, 2021	199.43	200.71	196.46	198.15	660,757	-1.47(-0.74%)
Nov 08, 2021	200.69	200.91	198.36	199.62	795,898	+0.20(+0.10%)
Nov 05, 2021	199.84	201.49	198.66	199.42	959,394	+1.30(+0.66%)
Nov 04, 2021	198.72	200.03	195.46	198.12	828,043	+0.14(+0.07%)
Nov 03, 2021	189.93	198.23	189.89	197.98	962,496	+2.38(+1.22%)
Nov 02, 2021	195.39	197.52	194.39	195.60	1,048,608	+0.88(+0.45%)
Nov 01, 2021	196.84	196.11	190.72	194.72	1,301,593	-0.92(-0.47%)
Oct 29, 2021	193.70	199.77	192.82	195.64	1,933,664	+1.44(+0.74%)
Oct 28, 2021	182.96	194.87	182.22	194.21	2,095,187	+10.41(+5.66%)
Oct 27, 2021	187.89	188.94	183.65	183.80	1,196,217	-4.84(-2.56%)
Oct 26, 2021	187.59			188.63	777,848	+2.17(+1.17%)
Oct 25, 2021	185.98			186.46	825,667	-0.08(-0.04%)
Oct 22, 2021	183.57	187.18	183.57	186.54	893,147	+1.96(+1.06%)
Oct 21, 2021	184.31	184.90	183.35	184.58	907,600	+0.01(+0.00%)
Oct 20, 2021	182.74	184.98	182.66	184.57	893,556	+1.72(+0.94%)
Oct 19, 2021	181.91	183.39	181.35	182.85	995,467	+2.34(+1.29%)
Oct 18, 2021	178.32	181.95	178.32	180.51	870,673	+0.32(+0.18%)
Oct 15, 2021	179.22	181.64	178.97	180.20	2,999,232	+2.12(+1.19%)
Oct 14, 2021	175.40	178.17	173.96	178.08	1,715,435	+5.47(+3.17%)
Oct 13, 2021	170.48	173.15	169.62	172.61	1,570,367	+2.57(+1.51%)
Oct 12, 2021	175.28	175.71	169.63	170.04	2,078,308	-5.75(-3.27%)
Oct 11, 2021	176.49	179.04	175.76	175.79	1,292,276	-0.44(-0.25%)
Oct 08, 2021	175.42	177.63	174.37	176.23	1,099,111	+0.70(+0.40%)
Oct 07, 2021	176.59	178.80	175.24	175.53	1,125,677	+0.72(+0.41%)
Oct 06, 2021	173.83	175.47	171.78	174.80	1,224,893	-1.16(-0.66%)
Oct 05, 2021	175.79	177.68	174.35	175.97	1,168,409	+1.34(+0.77%)
Oct 04, 2021	177.82	178.79	173.39	174.63	2,040,334	-4.47(-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.