Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	158.26	159.21	158.04	158.50	1,061,787	+0.13(+0.08%)
Dec 30, 2021	158.75	160.20	158.27	158.37	1,582,915	-0.38(-0.24%)
Dec 29, 2021	158.39	158.98	157.70	158.75	1,316,378	+0.32(+0.20%)
Dec 28, 2021	158.55	160.17	158.19	158.43	1,472,769	-0.50(-0.31%)
Dec 27, 2021	157.43	159.01	156.20	158.92	1,430,213	+1.61(+1.03%)
Dec 23, 2021	156.90	157.84	156.35	157.31	1,695,805	+0.99(+0.64%)
Dec 22, 2021	154.68	156.32	153.98	156.32	1,830,582	+1.54(+0.99%)
Dec 21, 2021	152.07	154.85	151.87	154.78	2,199,193	+4.29(+2.85%)
Dec 20, 2021	150.50	150.89	147.88	150.49	2,449,492	-2.22(-1.46%)
Dec 17, 2021	151.81	154.51	150.58	152.71	2,081,825	+0.29(+0.19%)
Dec 16, 2021	155.40	155.96	151.82	152.42	2,154,046	-1.68(-1.09%)
Dec 15, 2021	152.57	154.63	150.36	154.10	3,002,441	+1.52(+0.99%)
Dec 14, 2021	152.59	154.92	152.10	152.59	2,147,015	-0.80(-0.52%)
Dec 13, 2021	155.23	155.65	152.72	153.39	1,029,871	-2.27(-1.46%)
Dec 10, 2021	156.72	156.92	154.16	155.66	1,531,759	+0.02(+0.01%)
Dec 09, 2021	157.19	157.42	155.58	155.64	1,714,778	-2.58(-1.63%)
Dec 08, 2021	157.80	158.90	157.01	158.22	1,618,566	+0.82(+0.52%)
Dec 07, 2021	157.30	158.95	156.53	157.39	2,036,015	+2.14(+1.38%)
Dec 06, 2021	153.24	156.61	152.34	155.26	2,430,212	+3.30(+2.17%)
Dec 03, 2021	154.43	154.77	150.51	151.95	2,039,661	-1.91(-1.24%)
Dec 02, 2021	150.04	154.44	149.74	153.86	2,212,212	+4.53(+3.03%)
Dec 01, 2021	155.46	156.67	149.26	149.33	2,737,621	-3.00(-1.97%)
Nov 30, 2021	154.35	154.87	151.05	152.33	2,958,441	-3.56(-2.28%)
Nov 29, 2021	158.69	158.96	155.04	155.89	1,444,092	-0.54(-0.35%)
Nov 26, 2021	158.03	158.15	153.65	156.44	1,819,429	-6.28(-3.86%)
Nov 24, 2021	161.83	163.06	161.45	162.72	968,877	-0.35(-0.22%)
Nov 23, 2021	162.66	163.69	161.82	163.07	2,071,085	+0.44(+0.27%)
Nov 22, 2021	162.67	164.80	162.19	162.63	1,598,428	+0.88(+0.55%)
Nov 19, 2021	161.83	162.67	161.06	161.75	1,355,679	-1.59(-0.98%)
Nov 18, 2021	164.39	163.42	162.83	163.35	1,600,807	-0.59(-0.36%)
Nov 17, 2021	165.02	165.16	163.13	163.93	3,556,883	-1.87(-1.13%)
Nov 16, 2021	165.43	166.28	164.85	165.80	1,831,428	-0.13(-0.08%)
Nov 15, 2021	166.59	166.85	165.29	165.94	1,245,842	-0.12(-0.07%)
Nov 12, 2021	166.71	166.77	165.62	166.06	1,257,571	-0.22(-0.13%)
Nov 11, 2021	165.37	167.09	164.87	166.28	1,487,135	+1.20(+0.72%)
Nov 10, 2021	165.97			165.08	1,878,590	-1.52(-0.91%)
Nov 09, 2021	167.38	167.49	165.80	166.60	1,587,436	-1.31(-0.78%)
Nov 08, 2021	168.79	169.15	167.40	167.91	1,249,130	+0.40(+0.24%)
Nov 05, 2021	166.16	168.33	166.07	167.51	1,699,309	+3.11(+1.89%)
Nov 04, 2021	165.97	166.57	163.68	164.40	1,270,482	-0.85(-0.52%)
Nov 03, 2021	162.40	166.32	162.03	165.25	2,071,313	+2.61(+1.61%)
Nov 02, 2021	162.09	163.31	161.02	162.64	1,349,183	+0.78(+0.48%)
Nov 01, 2021	158.74	162.13	159.81	161.87	1,304,591	+3.92(+2.48%)
Oct 29, 2021	158.09	158.78	157.04	157.94	876,545	-0.27(-0.17%)
Oct 28, 2021	156.26	158.35	156.26	158.21	1,289,590	+2.55(+1.64%)
Oct 27, 2021	158.45	158.35	155.60	155.66	1,235,326	-3.18(-2.00%)
Oct 26, 2021	160.53		158.77	158.84	1,476,087	-1.38(-0.86%)
Oct 25, 2021	159.21	160.33	158.77	160.21	1,108,623	+1.51(+0.95%)
Oct 22, 2021	158.93	159.38	157.74	158.70	1,019,167	-0.23(-0.14%)
Oct 21, 2021	158.73	159.70	157.91	158.93	1,182,590	+0.01(+0.01%)
Oct 20, 2021	157.19	159.34	156.86	158.92	1,333,939	+1.48(+0.94%)
Oct 19, 2021	157.82	157.94	156.27	157.44	6,341,521	+0.22(+0.14%)
Oct 18, 2021	156.78	158.07	154.21	157.22	5,421,305	-0.12(-0.08%)
Oct 15, 2021	159.46	159.75	157.35	157.35	1,835,452	-0.35(-0.22%)
Oct 14, 2021	157.18	157.85	156.61	157.70	1,158,678	+1.95(+1.25%)
Oct 13, 2021	155.55	155.90	153.62	155.75	1,813,035	+0.26(+0.16%)
Oct 12, 2021	154.99	156.08	154.76	155.50	1,145,377	+0.53(+0.34%)
Oct 11, 2021	156.11	157.13	154.87	154.96	1,138,112	-0.83(-0.53%)
Oct 08, 2021	156.29	157.06	155.70	155.79	931,954	-0.39(-0.25%)
Oct 07, 2021	154.91	157.16	154.91	156.18	1,276,607	+2.06(+1.34%)
Oct 06, 2021	153.47	154.33	151.41	154.12	1,473,803	-0.96(-0.62%)
Oct 05, 2021	155.21	156.09	154.19	155.08	1,264,366	+0.40(+0.26%)
Oct 04, 2021	154.73	155.91	153.79	154.68	1,233,396	-0.20(-0.13%)

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.