Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	143.93	145.34	143.75	144.61	415,699	+0.56(+0.39%)
Dec 30, 2021	145.29	145.47	143.95	144.05	359,666	-0.92(-0.64%)
Dec 29, 2021	144.09	145.62	143.75	144.97	470,240	+1.03(+0.72%)
Dec 28, 2021	143.12	144.22	143.10	143.94	698,891	+1.01(+0.71%)
Dec 27, 2021	140.96	143.21	140.62	142.93	522,981	+2.71(+1.94%)
Dec 23, 2021	139.09	140.91	139.09	140.22	594,433	+1.50(+1.08%)
Dec 22, 2021	138.24	139.35	137.86	138.72	569,686	+0.44(+0.32%)
Dec 21, 2021	137.81	138.86	136.72	138.28	682,342	+1.58(+1.16%)
Dec 20, 2021	136.27	137.48	134.68	136.69	1,306,956	-0.83(-0.60%)
Dec 17, 2021	140.78	141.35	136.88	137.52	1,867,245	-3.95(-2.79%)
Dec 16, 2021	142.54	142.66	139.79	141.47	1,141,633	-0.42(-0.30%)
Dec 15, 2021	139.26	142.10	138.40	141.90	918,198	+3.09(+2.22%)
Dec 14, 2021	140.85	141.33	138.15	138.81	1,039,533	-1.34(-0.95%)
Dec 13, 2021	140.45	141.12	139.78	140.15	1,172,371	-0.25(-0.18%)
Dec 10, 2021	139.45	140.47	138.73	140.39	689,617	+1.63(+1.18%)
Dec 09, 2021	138.52	139.51	137.98	138.76	863,228	+0.03(+0.02%)
Dec 08, 2021	138.25	138.91	136.91	138.73	637,266	+0.65(+0.47%)
Dec 07, 2021	138.67	139.76	137.53	138.08	715,748	+0.58(+0.42%)
Dec 06, 2021	137.90	138.35	136.07	137.50	818,506	+0.85(+0.62%)
Dec 03, 2021	136.79	137.59	134.53	136.65	1,195,143	+0.26(+0.19%)
Dec 02, 2021	133.94	137.31	133.57	136.38	855,669	+3.01(+2.26%)
Dec 01, 2021	136.33	137.53	133.28	133.37	879,818	-0.69(-0.51%)
Nov 30, 2021	136.63	137.05	133.80	134.05	1,745,342	-3.45(-2.51%)
Nov 29, 2021	137.67	138.69	137.03	137.50	911,002	+0.90(+0.66%)
Nov 26, 2021	137.66	138.61	136.11	136.60	1,337,585	-3.95(-2.81%)
Nov 24, 2021	140.17	140.98	139.26	140.54	925,336	+0.00(+0.00%)
Nov 23, 2021	140.06	140.57	138.59	140.54	971,177	+1.11(+0.80%)
Nov 22, 2021	139.97	140.90	139.40	139.44	731,672	-0.49(-0.35%)
Nov 19, 2021	138.90	140.59	138.17	139.93	1,312,757	+1.38(+0.99%)
Nov 18, 2021	139.23	138.63	138.34	138.55	574,364	-0.25(-0.18%)
Nov 17, 2021	138.67	138.85	137.63	138.80	982,544	-0.08(-0.06%)
Nov 16, 2021	137.76	139.90	137.58	138.88	800,689	+1.30(+0.94%)
Nov 15, 2021	138.22	138.22	136.87	137.58	716,304	-0.17(-0.12%)
Nov 12, 2021	136.44	137.81	135.81	137.75	586,223	+1.51(+1.11%)
Nov 11, 2021	137.18	137.58	136.07	136.23	460,942	-0.69(-0.50%)
Nov 10, 2021	136.68			136.92	784,494	+0.06(+0.04%)
Nov 09, 2021	136.80	137.37	135.97	136.86	694,118	-0.01(-0.01%)
Nov 08, 2021	139.54	139.95	136.61	136.87	788,538	-1.54(-1.11%)
Nov 05, 2021	139.17	140.65	138.04	138.41	1,115,646	+0.53(+0.39%)
Nov 04, 2021	139.22	139.34	137.16	137.88	996,967	-0.61(-0.44%)
Nov 03, 2021	137.64	138.67	136.47	138.49	1,609,918	+1.15(+0.84%)
Nov 02, 2021	132.58	137.73	131.85	137.34	2,431,455	+5.70(+4.33%)
Nov 01, 2021	130.15	132.15	130.66	131.65	1,847,011	+1.62(+1.25%)
Oct 29, 2021	129.31	131.13	128.86	130.03	1,160,638	+0.40(+0.31%)
Oct 28, 2021	127.77	129.76	127.77	129.62	598,400	+2.07(+1.62%)
Oct 27, 2021	128.56	128.88	127.48	127.55	630,367	-0.75(-0.58%)
Oct 26, 2021	128.36			128.30	565,733	+0.15(+0.11%)
Oct 25, 2021	128.87	129.33	127.15	128.15	725,841	-0.64(-0.50%)
Oct 22, 2021	128.73	129.38	128.25	128.79	866,432	+0.61(+0.48%)
Oct 21, 2021	127.30	128.20	126.08	128.18	835,735	+0.23(+0.18%)
Oct 20, 2021	128.14	128.65	127.24	127.95	719,566	+0.15(+0.12%)
Oct 19, 2021	127.33	128.15	126.78	127.81	648,866	+1.15(+0.91%)
Oct 18, 2021	124.99	126.86	124.75	126.66	751,335	+0.63(+0.50%)
Oct 15, 2021	127.00	127.94	125.86	126.03	942,703	-0.05(-0.04%)
Oct 14, 2021	123.34	126.21	123.34	126.08	1,048,768	+4.04(+3.31%)
Oct 13, 2021	121.52	122.47	120.70	122.04	759,153	+0.85(+0.70%)
Oct 12, 2021	122.31	122.76	120.86	121.19	1,027,163	-1.04(-0.85%)
Oct 11, 2021	123.95	124.72	122.21	122.23	840,951	-1.70(-1.37%)
Oct 08, 2021	123.35	124.24	122.69	123.93	941,618	+0.66(+0.53%)
Oct 07, 2021	124.29	124.82	123.03	123.27	1,403,655	+0.07(+0.06%)
Oct 06, 2021	121.78	123.25	120.38	123.20	981,549	+0.04(+0.03%)
Oct 05, 2021	121.33	123.84	120.80	123.16	1,456,831	+2.26(+1.87%)
Oct 04, 2021	122.33	123.03	120.18	120.90	1,099,270	-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.