Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	154.00	156.74	152.17	152.31	2,204,402	-2.85(-1.84%)
Dec 30, 2021	151.92	157.79	150.12	155.16	2,957,716	+2.68(+1.76%)
Dec 29, 2021	152.38	153.26	148.26	152.48	2,487,650	+0.09(+0.06%)
Dec 28, 2021	156.89	156.93	151.77	152.39	2,627,137	-4.13(-2.64%)
Dec 27, 2021	154.99	159.73	154.42	156.52	3,537,474	-0.49(-0.31%)
Dec 23, 2021	153.17	158.15	151.38	157.01	3,267,508	+3.16(+2.05%)
Dec 22, 2021	153.59	155.74	150.91	153.85	3,568,566	-0.39(-0.25%)
Dec 21, 2021	148.76	155.27	147.12	154.24	3,814,190	+6.18(+4.17%)
Dec 20, 2021	154.51	158.63	147.13	148.06	5,415,594	-7.31(-4.70%)
Dec 17, 2021	148.73	155.99	146.18	155.37	8,357,220	+5.36(+3.57%)
Dec 16, 2021	145.85	150.90	145.01	150.01	8,032,123	-1.06(-0.70%)
Dec 15, 2021	145.00	152.37	143.48	151.07	7,444,465	+6.61(+4.58%)
Dec 14, 2021	137.72	146.16	136.36	144.46	7,685,541	+4.69(+3.36%)
Dec 13, 2021	143.88	146.48	139.56	139.77	5,849,755	-4.71(-3.26%)
Dec 10, 2021	148.25	152.93	142.62	144.48	7,906,586	-4.89(-3.27%)
Dec 09, 2021	155.26	163.77	147.70	149.37	17,113,280	-4.37(-2.84%)
Dec 08, 2021	141.14	154.99	139.62	153.74	18,724,268	+15.14(+10.92%)
Dec 07, 2021	147.50	148.80	138.51	138.60	16,161,532	-5.28(-3.67%)
Dec 06, 2021	135.64	146.06	132.98	143.88	23,226,788	+8.79(+6.51%)
Dec 03, 2021	154.80	155.40	131.51	135.09	76,138,920	-45.41(-25.16%)
Dec 02, 2021	230.95	234.52	180.50	180.50	7,651,073	-50.29(-21.79%)
Dec 01, 2021	248.08	249.64	230.37	230.79	2,233,423	-15.57(-6.32%)
Nov 30, 2021	252.52	255.40	251.47	246.36	1,972,166	-5.14(-2.04%)
Nov 29, 2021	250.32	252.66	245.52	251.50	1,725,540	+1.87(+0.75%)
Nov 26, 2021	257.48	257.48	247.66	249.63	1,692,136	+6.16(+2.53%)
Nov 24, 2021	241.04	243.70	233.33	243.47	1,627,359	+0.82(+0.34%)
Nov 23, 2021	241.42	246.99	238.50	242.65	2,191,514	-4.97(-2.01%)
Nov 22, 2021	262.01	262.36	244.50	247.62	2,630,273	-15.72(-5.97%)
Nov 19, 2021	267.92	275.54	263.11	263.34	1,265,661	-0.84(-0.32%)
Nov 18, 2021	267.75	264.85	264.04	264.18	1,023,546	-2.94(-1.10%)
Nov 17, 2021	267.84	272.96	265.32	267.12	1,351,420	-0.62(-0.23%)
Nov 16, 2021	263.41	268.96	261.32	267.74	1,399,460	+4.03(+1.53%)
Nov 15, 2021	266.10	267.59	262.50	263.71	1,801,104	-0.95(-0.36%)
Nov 12, 2021	259.00	265.62	258.00	264.66	2,060,126	+10.11(+3.97%)
Nov 11, 2021	257.39	260.20	254.29	254.55	1,533,418	-1.11(-0.43%)
Nov 10, 2021	273.61			255.66	3,664,322	-19.51(-7.09%)
Nov 09, 2021	275.26	279.51	273.25	275.17	1,064,843	+1.26(+0.46%)
Nov 08, 2021	267.89	275.90	267.89	273.91	2,287,053	+6.42(+2.40%)
Nov 05, 2021	280.54	281.33	265.26	267.49	2,782,066	-16.62(-5.85%)
Nov 04, 2021	283.21	288.13	282.68	284.11	905,665	+0.90(+0.32%)
Nov 03, 2021	283.02	283.94	278.25	283.21	893,228	+1.35(+0.48%)
Nov 02, 2021	279.03	282.48	277.62	281.86	1,464,526	+3.90(+1.40%)
Nov 01, 2021	277.27	277.11	274.52	277.96	935,642	-0.33(-0.12%)
Oct 29, 2021	275.88	280.09	274.82	278.29	1,218,280	+2.35(+0.85%)
Oct 28, 2021	274.50	276.90	266.81	275.94	1,650,982	-2.02(-0.73%)
Oct 27, 2021	282.00	285.00	277.68	277.96	1,387,056	-2.62(-0.93%)
Oct 26, 2021	281.57			280.58	1,882,957	+2.72(+0.98%)
Oct 25, 2021	275.58	279.94	273.90	277.86	968,451	+3.13(+1.14%)
Oct 22, 2021	280.81		273.05	274.73	1,541,317	-5.14(-1.84%)
Oct 21, 2021	270.85	280.79	270.78	279.87	2,563,451	+8.61(+3.17%)
Oct 20, 2021	275.00	277.49	268.08	271.26	1,200,868	-1.63(-0.60%)
Oct 19, 2021	272.00	276.51	270.36	272.89	1,772,234	+3.19(+1.18%)
Oct 18, 2021	261.35	269.91	261.29	269.70	1,626,486	+9.23(+3.54%)
Oct 15, 2021	261.95	262.34	258.12	260.47	1,220,418	-0.71(-0.27%)
Oct 14, 2021	263.01	268.19	260.66	261.18	1,556,793	+1.87(+0.72%)
Oct 13, 2021	258.48	260.65	255.51	259.31	2,388,279	+4.62(+1.81%)
Oct 12, 2021	261.99	262.00	250.12	254.69	3,437,268	-6.81(-2.60%)
Oct 11, 2021	261.98	265.50	259.03	261.50	949,292	-1.53(-0.58%)
Oct 08, 2021	268.82	269.99	261.75	263.03	2,037,107	-4.80(-1.79%)
Oct 07, 2021	266.91	271.94	265.00	267.83	2,043,260	+2.71(+1.02%)
Oct 06, 2021	253.77	265.23	253.62	265.12	3,325,973	+8.92(+3.48%)
Oct 05, 2021	248.00	257.08	247.58	256.20	2,490,172	+9.63(+3.91%)
Oct 04, 2021	255.15	255.15	241.95	246.57	3,048,415	-11.20(-4.34%)

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.