Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	158.22	159.96	157.75	158.48	2,152,144	+0.37(+0.23%)
Dec 30, 2021	157.75	158.93	156.91	158.11	1,598,572	+0.27(+0.17%)
Dec 29, 2021	156.22	158.67	155.84	157.84	1,486,858	+1.78(+1.14%)
Dec 28, 2021	156.22	156.22	154.39	156.06	1,858,317	-0.09(-0.06%)
Dec 27, 2021	153.07	156.22	153.07	156.15	1,690,177	+3.90(+2.56%)
Dec 23, 2021	152.98	153.39	150.87	152.26	3,237,874	-0.48(-0.31%)
Dec 22, 2021	151.83	152.98	151.09	152.74	2,270,027	+1.38(+0.91%)
Dec 21, 2021	152.72	154.08	150.69	151.35	2,322,115	-0.56(-0.37%)
Dec 20, 2021	150.69	152.85	149.87	151.92	2,369,886	+0.20(+0.13%)
Dec 17, 2021	153.30	155.39	151.36	151.72	7,419,170	-1.95(-1.27%)
Dec 16, 2021	152.80	154.37	152.36	153.67	4,006,866	+0.65(+0.42%)
Dec 15, 2021	150.18	153.60	149.76	153.02	3,165,019	+3.61(+2.41%)
Dec 14, 2021	151.14	151.42	147.93	149.41	3,472,579	-2.21(-1.46%)
Dec 13, 2021	148.94	152.30	148.08	151.63	2,709,404	+2.47(+1.66%)
Dec 10, 2021	148.14	149.78	147.31	149.15	2,159,567	+1.43(+0.96%)
Dec 09, 2021	149.14	149.46	147.08	147.73	2,309,890	-1.76(-1.18%)
Dec 08, 2021	149.29	151.05	148.53	149.49	2,349,433	+0.13(+0.09%)
Dec 07, 2021	147.79	149.53	146.70	149.36	2,986,637	+2.58(+1.76%)
Dec 06, 2021	145.44	145.44	145.10	146.78	3,470,311	+1.77(+1.22%)
Dec 03, 2021	145.09	147.68	142.75	145.01	3,077,371	+0.22(+0.16%)
Dec 02, 2021	142.19	146.00	142.19	144.78	2,911,393	+2.55(+1.79%)
Dec 01, 2021	142.72	146.92	140.75	142.23	3,245,957	+0.89(+0.63%)
Nov 30, 2021	142.60	143.90	141.28	141.34	5,573,852	-2.37(-1.65%)
Nov 29, 2021	141.80	144.42	141.06	143.71	3,248,259	+3.19(+2.27%)
Nov 26, 2021	143.62	143.76	140.42	140.53	1,884,978	-4.34(-3.00%)
Nov 24, 2021	143.16	145.20	142.26	144.87	1,339,675	+1.81(+1.27%)
Nov 23, 2021	141.45	143.68	140.31	143.06	2,035,234	+1.58(+1.11%)
Nov 22, 2021	141.05	143.09	140.12	141.48	1,694,285	+0.64(+0.45%)
Nov 19, 2021	141.92	141.92	139.62	140.84	2,111,841	-0.34(-0.24%)
Nov 18, 2021	141.11	141.36	140.80	141.18	1,561,840	+0.19(+0.13%)
Nov 17, 2021	139.47	141.35	136.93	140.99	2,175,503	+0.85(+0.61%)
Nov 16, 2021	140.93	141.51	139.55	140.14	1,396,683	-0.68(-0.49%)
Nov 15, 2021	139.56	140.87	138.88	140.82	1,602,097	+1.30(+0.93%)
Nov 12, 2021	139.81	140.56	138.34	139.52	1,802,466	-0.09(-0.07%)
Nov 11, 2021	139.47	139.65	138.31	139.62	1,377,516	+0.13(+0.09%)
Nov 10, 2021	138.63			139.48	1,550,154	+0.30(+0.22%)
Nov 09, 2021	139.31	139.69	138.58	139.18	1,878,864	+0.36(+0.26%)
Nov 08, 2021	138.05	139.03	136.76	138.83	1,244,599	+1.29(+0.94%)
Nov 05, 2021	139.64	139.78	137.29	137.53	2,184,767	-1.11(-0.80%)
Nov 04, 2021	138.43	139.64	137.80	138.64	1,705,255	+0.21(+0.15%)
Nov 03, 2021	138.22	138.88	136.80	138.43	1,855,360	+0.58(+0.42%)
Nov 02, 2021	136.10	138.03	135.35	137.85	1,834,631	+2.16(+1.59%)
Nov 01, 2021	136.23	134.94	133.14	135.70	2,043,369	-0.22(-0.16%)
Oct 29, 2021	136.87	137.46	135.59	135.91	3,992,392	-1.60(-1.17%)
Oct 28, 2021	135.51	137.58	135.22	137.51	2,021,849	+2.63(+1.95%)
Oct 27, 2021	137.68	137.72	134.48	134.88	2,186,105	-2.22(-1.62%)
Oct 26, 2021	136.03	137.71		137.10	1,896,146	+1.06(+0.78%)
Oct 25, 2021	135.22	136.16	134.27	136.04	1,913,043	+1.03(+0.76%)
Oct 22, 2021	135.87	136.78	134.72	135.01	2,307,126	-0.88(-0.65%)
Oct 21, 2021	135.26	136.84	134.85	135.89	3,135,470	+1.43(+1.06%)
Oct 20, 2021	131.21	134.50	130.47	134.47	2,822,715	+4.03(+3.09%)
Oct 19, 2021	131.25	131.41	130.11	130.44	1,966,223	-0.63(-0.48%)
Oct 18, 2021	128.32	132.02	127.75	131.06	2,788,725	+2.63(+2.05%)
Oct 15, 2021	129.91	130.40	127.38	128.43	3,742,567	+1.17(+0.92%)
Oct 14, 2021	125.73	127.54	125.46	127.26	2,130,385	+1.72(+1.37%)
Oct 13, 2021	123.80	125.79	123.59	125.54	2,309,587	+1.51(+1.22%)
Oct 12, 2021	121.26	124.66	120.80	124.03	2,879,838	+3.14(+2.60%)
Oct 11, 2021	120.01	121.12	119.33	120.89	1,566,402	+0.38(+0.32%)
Oct 08, 2021	120.91	121.17	120.29	120.51	1,496,852	-0.80(-0.66%)
Oct 07, 2021	120.79	122.90	120.79	121.31	2,729,607	+1.49(+1.24%)
Oct 06, 2021	118.28	119.85	116.73	119.81	2,391,909	+1.27(+1.08%)
Oct 05, 2021	119.26	119.64	117.92	118.54	2,052,438	-0.38(-0.32%)
Oct 04, 2021	117.98	119.27	117.44	118.91	2,199,175	+0.38(+0.32%)

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.