Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	163.80	164.90	163.65	164.78	5,565	+1.28(+0.78%)
Dec 30, 2021	163.56	163.72	163.49	163.50	3,406	-0.22(-0.13%)
Dec 29, 2021	162.78	163.89	162.78	163.72	6,862	+0.66(+0.40%)
Dec 28, 2021	161.51	163.06	161.51	163.06	6,548	+1.25(+0.77%)
Dec 27, 2021	160.76	161.81	160.74	161.81	8,476	+1.19(+0.74%)
Dec 23, 2021	160.78	160.91	160.45	160.61	5,087	+0.41(+0.26%)
Dec 22, 2021	158.96	160.21	158.96	160.20	9,322	+0.58(+0.36%)
Dec 21, 2021	159.65	160.03	159.27	159.62	65,276	-0.35(-0.22%)
Dec 20, 2021	159.44	159.97	158.99	159.97	11,705	-0.23(-0.14%)
Dec 17, 2021	161.82	162.31	160.18	160.20	10,492	-2.32(-1.43%)
Dec 16, 2021	160.49	162.65	160.49	162.52	31,596	+1.73(+1.08%)
Dec 15, 2021	159.60	160.91	159.72	160.79	8,867	+1.59(+1.00%)
Dec 14, 2021	159.54	159.69	158.91	159.20	16,479	-0.02(-0.01%)
Dec 13, 2021	156.91	159.61	156.80	159.22	11,149	+2.01(+1.28%)
Dec 10, 2021	156.27	157.28	156.21	157.21	6,185	+2.14(+1.38%)
Dec 09, 2021	154.47	155.51	154.46	155.07	5,912	+0.38(+0.25%)
Dec 08, 2021	154.89	154.95	153.46	154.69	10,655	-0.46(-0.30%)
Dec 07, 2021	155.72	155.82	155.00	155.15	9,757	+0.32(+0.21%)
Dec 06, 2021	153.27	155.54	153.27	154.83	9,348	+2.51(+1.65%)
Dec 03, 2021	150.88	152.32	150.88	152.32	16,410	+1.74(+1.16%)
Dec 02, 2021	148.32	151.35	148.32	150.57	7,005	+2.45(+1.66%)
Dec 01, 2021	150.72	151.28	148.02	148.12	16,578	-0.81(-0.54%)
Nov 30, 2021	152.24	152.24	148.92	148.93	9,780	-4.31(-2.81%)
Nov 29, 2021	153.87	153.87	153.08	153.24	10,697	+0.17(+0.11%)
Nov 26, 2021	153.68	154.03	152.89	153.07	38,082	-1.97(-1.27%)
Nov 24, 2021	155.36	155.36	154.47	155.04	6,213	-0.69(-0.45%)
Nov 23, 2021	154.95	155.94	154.95	155.73	12,515	+1.10(+0.71%)
Nov 22, 2021	153.04	155.16	153.04	154.63	9,254	+1.62(+1.06%)
Nov 19, 2021	153.44	154.01	152.96	153.01	40,148	-0.54(-0.35%)
Nov 18, 2021	154.37	153.59	153.52	153.55	58,556	-1.14(-0.74%)
Nov 17, 2021	154.64	154.87	154.39	154.69	7,662	-0.37(-0.24%)
Nov 16, 2021	155.84	156.34	155.06	155.06	6,152	-0.89(-0.57%)
Nov 15, 2021	154.75	156.12	154.75	155.95	9,296	+1.34(+0.87%)
Nov 12, 2021	155.34	155.38	154.34	154.61	8,074	-0.04(-0.03%)
Nov 11, 2021	154.77	154.79	154.39	154.65	6,369	-0.17(-0.11%)
Nov 10, 2021	154.28			154.82	11,026	+0.65(+0.42%)
Nov 09, 2021	153.45	154.21	153.21	154.18	12,526	+0.65(+0.42%)
Nov 08, 2021	154.30	154.30	152.72	153.53	15,983	-0.82(-0.53%)
Nov 05, 2021	153.63	154.51	153.63	154.35	7,612	+1.02(+0.66%)
Nov 04, 2021	153.35	154.05	152.79	153.34	24,080	-0.48(-0.31%)
Nov 03, 2021	152.20	153.86	152.20	153.82	14,304	+1.65(+1.08%)
Nov 02, 2021	150.87	152.46	150.87	152.17	75,341	+0.98(+0.65%)
Nov 01, 2021	150.16	151.28	150.14	151.19	8,522	+1.05(+0.70%)
Oct 29, 2021	150.13	151.23	149.95	150.14	15,440	-0.52(-0.34%)
Oct 28, 2021	149.90	150.66	149.90	150.66	8,322	+0.60(+0.40%)
Oct 27, 2021	152.06	152.35	149.86	150.06	12,545	-1.43(-0.95%)
Oct 26, 2021	151.08	151.70		151.49	48,870	+0.38(+0.25%)
Oct 25, 2021	151.72	151.72	151.11	151.11	5,909	-0.58(-0.38%)
Oct 22, 2021	150.98	151.74	150.98	151.70	6,192	+1.16(+0.77%)
Oct 21, 2021	150.52	150.77	150.22	150.54	11,786	-0.25(-0.17%)
Oct 20, 2021	150.44	151.35	150.44	150.79	58,015	+0.98(+0.66%)
Oct 19, 2021	149.80	149.81	148.81	149.81	14,395	-0.11(-0.07%)
Oct 18, 2021	149.46	150.71	149.46	149.92	26,597	-0.76(-0.50%)
Oct 15, 2021	151.79	151.99	150.45	150.68	9,630	-0.87(-0.57%)
Oct 14, 2021	150.67	151.75	150.63	151.54	7,155	+1.78(+1.19%)
Oct 13, 2021	148.65	150.10	148.65	149.76	7,137	+0.06(+0.04%)
Oct 12, 2021	149.61	150.68	149.42	149.70	5,384	+0.06(+0.04%)
Oct 11, 2021	150.76	150.76	149.64	149.64	2,289	-0.39(-0.26%)
Oct 08, 2021	150.36	150.70	149.87	150.03	4,345	-0.36(-0.24%)
Oct 07, 2021	150.48	151.69	150.39	150.39	4,347	-0.21(-0.14%)
Oct 06, 2021	148.68	150.59	148.48	150.59	9,931	+1.03(+0.69%)
Oct 05, 2021	149.13	149.91	149.02	149.57	3,962	+0.59(+0.40%)
Oct 04, 2021	148.89	149.95	148.11	148.98	12,100	+0.05(+0.03%)

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.