Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	114.86	116.47	114.86	115.91	443,721	+0.79(+0.69%)
Dec 30, 2021	115.52	116.16	115.07	115.12	415,274	-0.25(-0.22%)
Dec 29, 2021	115.62	115.95	114.86	115.37	733,328	-0.16(-0.13%)
Dec 28, 2021	114.55	115.76	114.39	115.52	416,366	+1.19(+1.04%)
Dec 27, 2021	113.73	114.58	113.61	114.33	866,179	+0.76(+0.67%)
Dec 23, 2021	112.89	114.33	112.81	113.57	595,365	+1.30(+1.15%)
Dec 22, 2021	112.44	112.90	111.61	112.27	613,157	+0.17(+0.16%)
Dec 21, 2021	111.56	112.49	110.90	112.10	842,008	+1.86(+1.69%)
Dec 20, 2021	110.45	110.74	108.87	110.23	1,090,785	-1.70(-1.52%)
Dec 17, 2021	114.25	114.96	111.67	111.94	1,555,987	-2.73(-2.39%)
Dec 16, 2021	116.65	117.41	114.14	114.67	1,726,192	-1.07(-0.93%)
Dec 15, 2021	115.49	115.87	113.61	115.74	1,946,282	+1.03(+0.90%)
Dec 14, 2021	117.29	117.80	114.27	114.71	1,343,540	-3.31(-2.80%)
Dec 13, 2021	118.77	118.92	117.50	118.02	1,729,533	-0.68(-0.57%)
Dec 10, 2021	119.49	119.93	117.58	118.69	1,032,851	-0.29(-0.24%)
Dec 09, 2021	119.59	119.89	118.36	118.98	865,333	-1.02(-0.85%)
Dec 08, 2021	120.40	121.19	119.34	120.00	927,170	-0.02(-0.02%)
Dec 07, 2021	118.30	120.08	118.09	120.02	1,136,678	+3.35(+2.87%)
Dec 06, 2021	115.27	117.61	115.14	116.66	1,096,043	+2.52(+2.21%)
Dec 03, 2021	116.32	116.32	111.84	114.14	1,872,391	-2.17(-1.87%)
Dec 02, 2021	115.22	116.90	114.39	116.31	1,664,675	+1.68(+1.47%)
Dec 01, 2021	119.03	119.60	114.57	114.63	1,171,451	-2.43(-2.07%)
Nov 30, 2021	118.85	120.19	115.88	117.06	2,337,954	-2.60(-2.17%)
Nov 29, 2021	119.61	120.36	118.08	119.66	1,339,547	+1.12(+0.95%)
Nov 26, 2021	118.33	119.82	117.42	118.54	1,002,634	-2.32(-1.92%)
Nov 24, 2021	121.53	121.53	119.95	120.86	1,160,644	-1.48(-1.21%)
Nov 23, 2021	122.84	123.24	121.64	122.34	641,378	-1.00(-0.81%)
Nov 22, 2021	125.14	126.06	123.26	123.34	709,420	-1.17(-0.94%)
Nov 19, 2021	125.71	125.71	124.36	124.51	722,121	-1.10(-0.88%)
Nov 18, 2021	125.84	125.61	125.30	125.61	492,836	+0.08(+0.06%)
Nov 17, 2021	125.95	126.27	124.80	125.53	504,911	-0.66(-0.53%)
Nov 16, 2021	125.43	126.68	125.05	126.20	724,670	+1.33(+1.07%)
Nov 15, 2021	126.03	126.86	124.61	124.87	636,911	-1.02(-0.81%)
Nov 12, 2021	126.43	126.45	124.89	125.89	716,878	+0.21(+0.17%)
Nov 11, 2021	127.57	127.75	125.55	125.68	529,923	-1.89(-1.48%)
Nov 10, 2021	128.51			127.57	601,385	-1.20(-0.93%)
Nov 09, 2021	128.11	129.11	127.26	128.76	450,206	+0.43(+0.33%)
Nov 08, 2021	127.58	129.52	126.87	128.34	598,765	+1.99(+1.57%)
Nov 05, 2021	125.85	127.38	125.50	126.35	726,603	+1.22(+0.98%)
Nov 04, 2021	121.91	125.62	121.52	125.13	648,874	+3.97(+3.28%)
Nov 03, 2021	123.77	124.29	119.76	121.15	860,553	-3.31(-2.66%)
Nov 02, 2021	123.27	126.30	121.61	124.46	1,125,588	-0.21(-0.17%)
Nov 01, 2021	126.38	125.95	123.90	124.67	622,358	-1.27(-1.01%)
Oct 29, 2021	126.17	127.93	125.22	125.95	729,442	-0.60(-0.47%)
Oct 28, 2021	123.58	126.60	123.55	126.55	501,227	+3.09(+2.51%)
Oct 27, 2021	123.22	124.92	122.79	123.45	501,917	+0.19(+0.16%)
Oct 26, 2021	125.00		123.20	123.26	601,126	-1.20(-0.97%)
Oct 25, 2021	123.86	125.72	123.45	124.46	495,985	+0.28(+0.22%)
Oct 22, 2021	123.74	125.18	123.74	124.18	518,337	+0.67(+0.54%)
Oct 21, 2021	122.10	123.66	121.89	123.52	540,582	+1.46(+1.19%)
Oct 20, 2021	121.21	122.52	120.58	122.06	602,834	+1.01(+0.84%)
Oct 19, 2021	121.94	122.14	120.80	121.05	537,608	+0.41(+0.34%)
Oct 18, 2021	119.28	121.02	118.83	120.64	584,615	+0.39(+0.32%)
Oct 15, 2021	120.03	120.76	119.60	120.26	947,173	+1.27(+1.07%)
Oct 14, 2021	116.85	119.02	116.78	118.98	664,250	+3.31(+2.86%)
Oct 13, 2021	115.29	116.33	114.04	115.68	537,409	+1.14(+0.99%)
Oct 12, 2021	114.87	115.41	114.12	114.54	580,913	-0.03(-0.03%)
Oct 11, 2021	116.72	117.10	114.49	114.57	543,230	-2.59(-2.21%)
Oct 08, 2021	117.57	118.24	116.27	117.15	646,643	-0.86(-0.73%)
Oct 07, 2021	119.15	119.60	117.70	118.01	727,050	+0.11(+0.09%)
Oct 06, 2021	117.33	118.05	115.23	117.90	646,697	-0.21(-0.18%)
Oct 05, 2021	115.44	118.52	114.72	118.12	1,095,732	+3.06(+2.66%)
Oct 04, 2021	116.96	118.01	113.84	115.06	1,090,959	-1.93(-1.65%)

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.