Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	114.63	114.93	113.92	114.00	209,305	-0.78(-0.68%)
Dec 30, 2021	115.30	115.83	114.60	114.78	354,088	-0.49(-0.42%)
Dec 29, 2021	115.30	115.76	114.65	115.27	316,816	-0.05(-0.04%)
Dec 28, 2021	116.52	116.52	115.04	115.31	571,618	-0.93(-0.80%)
Dec 27, 2021	114.35	116.25	114.35	116.25	581,429	+2.32(+2.04%)
Dec 23, 2021	113.38	114.34	113.30	113.92	409,165	+0.66(+0.59%)
Dec 22, 2021	111.86	113.30	111.56	113.26	428,437	+1.26(+1.13%)
Dec 21, 2021	110.43	112.14	109.21	112.00	560,102	+2.75(+2.52%)
Dec 20, 2021	108.91	109.47	108.30	109.25	1,217,111	-1.08(-0.98%)
Dec 17, 2021	109.54	111.40	109.14	110.33	577,188	-0.53(-0.47%)
Dec 16, 2021	114.49	114.70	110.14	110.86	350,826	-3.63(-3.17%)
Dec 15, 2021	111.61	114.60	110.38	114.49	636,256	+2.96(+2.65%)
Dec 14, 2021	111.86	112.49	110.19	111.53	394,952	-1.91(-1.68%)
Dec 13, 2021	115.21	115.51	113.35	113.44	358,134	-1.65(-1.44%)
Dec 10, 2021	114.61	115.22	113.81	115.09	278,375	+1.72(+1.51%)
Dec 09, 2021	114.64	115.38	113.22	113.38	511,632	-1.46(-1.27%)
Dec 08, 2021	114.23	114.95	113.52	114.83	316,124	+0.78(+0.69%)
Dec 07, 2021	112.42	114.27	112.42	114.05	378,911	+4.01(+3.64%)
Dec 06, 2021	109.37	110.35	108.08	110.04	520,782	+0.84(+0.77%)
Dec 03, 2021	111.61	111.96	107.90	109.20	4,762,140	-2.00(-1.80%)
Dec 02, 2021	109.46	111.76	109.28	111.20	562,601	+0.94(+0.86%)
Dec 01, 2021	113.67	114.26	110.20	110.26	637,945	-2.14(-1.91%)
Nov 30, 2021	113.69	114.59	111.78	112.40	973,935	-1.57(-1.37%)
Nov 29, 2021	112.73	114.34	112.54	113.97	387,289	+2.78(+2.50%)
Nov 26, 2021	112.54	113.25	110.90	111.19	404,506	-2.59(-2.27%)
Nov 24, 2021	112.35	113.80	111.55	113.78	291,423	+0.82(+0.73%)
Nov 23, 2021	113.15	113.65	111.52	112.96	426,726	-0.82(-0.72%)
Nov 22, 2021	116.07	117.03	113.69	113.78	374,568	-1.75(-1.51%)
Nov 19, 2021	115.44	116.15	115.16	115.53	619,009	+0.58(+0.50%)
Nov 18, 2021	114.61	115.09	113.75	114.95	556,870	+1.09(+0.96%)
Nov 17, 2021	114.16	114.60	113.71	113.86	342,288	-0.26(-0.23%)
Nov 16, 2021	112.93	114.26	112.69	114.12	1,419,934	+1.00(+0.89%)
Nov 15, 2021	113.67	113.76	112.46	113.12	606,649	-0.12(-0.11%)
Nov 12, 2021	112.17	113.37	111.85	113.24	392,407	+1.61(+1.44%)
Nov 11, 2021	111.81	112.07	111.56	111.63	306,899	+0.66(+0.60%)
Nov 10, 2021	112.57			110.97	352,159	-2.57(-2.26%)
Nov 09, 2021	113.95	114.20	112.90	113.53	431,553	+0.00(+0.00%)
Nov 08, 2021	113.28	113.81	113.02	113.53	311,072	+0.67(+0.60%)
Nov 05, 2021	113.08	113.74	112.19	112.86	569,892	+0.26(+0.23%)
Nov 04, 2021	111.35	112.78	111.17	112.60	319,831	+1.75(+1.58%)
Nov 03, 2021	110.33	110.96	109.68	110.86	571,800	+0.75(+0.68%)
Nov 02, 2021	109.37	110.33	109.31	110.10	1,256,570	+0.86(+0.79%)
Nov 01, 2021	109.49	109.47	108.73	109.24	692,417	-0.23(-0.21%)
Oct 29, 2021	107.80	109.54	107.66	109.47	214,364	+0.84(+0.78%)
Oct 28, 2021	108.02	108.70	107.84	108.62	297,731	+1.07(+1.00%)
Oct 27, 2021	107.17	108.53	107.26	107.55	291,782	+0.49(+0.45%)
Oct 26, 2021	107.72			107.07	330,548	+0.06(+0.06%)
Oct 25, 2021	106.79	107.30	106.27	107.01	248,150	+0.29(+0.27%)
Oct 22, 2021	107.24	107.61	106.23	106.72	334,679	-1.05(-0.98%)
Oct 21, 2021	106.74	107.79	106.53	107.77	359,946	+0.73(+0.69%)
Oct 20, 2021	107.36	107.52	106.56	107.04	288,302	-0.09(-0.08%)
Oct 19, 2021	106.59	107.29	106.32	107.13	442,842	+0.93(+0.88%)
Oct 18, 2021	104.54	106.26	104.47	106.19	497,890	+1.15(+1.10%)
Oct 15, 2021	104.92	105.05	104.49	105.04	289,685	+0.50(+0.47%)
Oct 14, 2021	103.52	104.62	103.38	104.55	373,117	+2.20(+2.15%)
Oct 13, 2021	101.91	102.45	101.56	102.35	266,413	+0.99(+0.98%)
Oct 12, 2021	102.17	102.24	101.15	101.36	388,462	-0.42(-0.41%)
Oct 11, 2021	101.72	103.07	101.63	101.77	603,110	-0.48(-0.47%)
Oct 08, 2021	103.02	103.06	102.03	102.25	874,176	-0.30(-0.29%)
Oct 07, 2021	102.56	103.43	102.46	102.55	286,978	+0.96(+0.95%)
Oct 06, 2021	99.79	101.66	99.56	101.58	881,599	+0.77(+0.77%)
Oct 05, 2021	99.61	101.42	99.58	100.81	384,201	+1.52(+1.53%)
Oct 04, 2021	101.17	101.17	98.48	99.29	1,963,341	-2.43(-2.39%)

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.