Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	154.00	154.13	152.61	153.42	70,888	-0.49(-0.32%)
Dec 30, 2021	155.34	155.82	153.84	153.91	145,920	-1.12(-0.72%)
Dec 29, 2021	154.02	155.77	153.33	155.03	120,836	+1.72(+1.12%)
Dec 28, 2021	153.80	154.67	152.43	153.31	247,200	-0.47(-0.31%)
Dec 27, 2021	151.46	153.75	151.32	153.78	131,778	+2.98(+1.98%)
Dec 23, 2021	151.16	152.12	149.88	150.80	94,890	+0.40(+0.27%)
Dec 22, 2021	148.14	150.69	147.53	150.40	111,683	+2.11(+1.42%)
Dec 21, 2021	146.19	148.96	146.19	148.29	165,432	+2.50(+1.71%)
Dec 20, 2021	145.19	146.23	143.87	145.79	130,250	-0.84(-0.57%)
Dec 17, 2021	146.69	147.15	143.42	146.63	521,313	+0.29(+0.20%)
Dec 16, 2021	143.64	146.58	142.50	146.34	193,122	+2.95(+2.06%)
Dec 15, 2021	145.11	145.93	142.11	143.39	168,395	-2.39(-1.64%)
Dec 14, 2021	146.13	146.61	145.26	145.78	174,892	-0.62(-0.42%)
Dec 13, 2021	144.39	146.80	144.39	146.40	144,825	+1.38(+0.95%)
Dec 10, 2021	146.58	147.09	144.57	145.02	97,739	-1.14(-0.78%)
Dec 09, 2021	146.63	148.20	144.59	146.16	127,471	-0.92(-0.63%)
Dec 08, 2021	146.19	147.47	145.86	147.08	88,647	+0.81(+0.55%)
Dec 07, 2021	146.30	147.97	145.40	146.27	108,017	+0.35(+0.24%)
Dec 06, 2021	146.14	147.35	144.87	145.92	116,990	+0.79(+0.54%)
Dec 03, 2021	146.17	146.17	143.62	145.13	134,387	-0.66(-0.45%)
Dec 02, 2021	142.86	146.53	142.51	145.79	108,270	+3.24(+2.27%)
Dec 01, 2021	146.89	147.34	142.42	142.55	257,638	-3.54(-2.42%)
Nov 30, 2021	146.86	148.26	145.58	146.09	202,794	-1.02(-0.69%)
Nov 29, 2021	147.47	148.91	144.92	147.11	137,889	+0.59(+0.40%)
Nov 26, 2021	149.42	149.95	146.34	146.52	99,205	-3.26(-2.18%)
Nov 24, 2021	153.88	154.83	149.58	149.78	160,707	-4.31(-2.80%)
Nov 23, 2021	153.32	154.16	151.88	154.09	111,134	+0.27(+0.18%)
Nov 22, 2021	152.10	154.69	151.77	153.82	248,714	+1.68(+1.10%)
Nov 19, 2021	151.70	153.85	151.25	152.14	223,462	+0.73(+0.48%)
Nov 18, 2021	149.90	152.71	151.24	151.41	218,515	+1.45(+0.97%)
Nov 17, 2021	147.91	149.97	145.94	149.96	337,551	+1.96(+1.32%)
Nov 16, 2021	146.94	149.21	146.47	148.00	214,718	+0.99(+0.67%)
Nov 15, 2021	146.68	147.58	145.20	147.01	220,840	+0.50(+0.34%)
Nov 12, 2021	146.20	147.76	145.91	146.51	201,257	+1.15(+0.79%)
Nov 11, 2021	143.72	145.47	142.67	145.36	286,475	+2.25(+1.57%)
Nov 10, 2021	142.62			143.11	153,351	+0.32(+0.22%)
Nov 09, 2021	143.77	143.82	142.60	142.79	150,955	-0.40(-0.28%)
Nov 08, 2021	145.16	145.16	142.18	143.19	142,281	-1.24(-0.86%)
Nov 05, 2021	148.21	148.50	144.36	144.43	104,224	-2.86(-1.94%)
Nov 04, 2021	147.47	149.86	147.12	147.29	163,968	+0.32(+0.22%)
Nov 03, 2021	146.53	147.15	144.58	146.97	139,348	+0.26(+0.18%)
Nov 02, 2021	147.05	148.33	146.00	146.71	200,875	-0.40(-0.27%)
Nov 01, 2021	144.05	147.11	143.92	147.11	243,968	+3.19(+2.22%)
Oct 29, 2021	143.77	145.14	141.61	143.92	317,069	-0.18(-0.12%)
Oct 28, 2021	145.48	149.20	142.63	144.10	328,324	+1.67(+1.17%)
Oct 27, 2021	145.80	146.62	141.89	142.43	163,292	-3.55(-2.43%)
Oct 26, 2021	144.46	146.18		145.98	149,724	+1.51(+1.05%)
Oct 25, 2021	142.93	144.87	141.15	144.47	257,684	+1.97(+1.38%)
Oct 22, 2021	142.96	143.46	142.35	142.50	121,473	+0.17(+0.12%)
Oct 21, 2021	143.90	144.12	141.67	142.33	193,617	-1.86(-1.29%)
Oct 20, 2021	144.99	144.99	143.66	144.19	102,912	-0.66(-0.46%)
Oct 19, 2021	145.76	145.76	142.79	144.85	135,223	-0.16(-0.11%)
Oct 18, 2021	144.03	146.10	142.53	145.01	104,402	+1.34(+0.93%)
Oct 15, 2021	142.70	144.87	141.69	143.67	152,092	+1.10(+0.77%)
Oct 14, 2021	143.00	143.63	141.54	142.57	152,024	+0.27(+0.19%)
Oct 13, 2021	140.76	142.43	139.93	142.30	132,702	+1.93(+1.37%)
Oct 12, 2021	140.24	140.90	140.04	140.37	87,644	+0.76(+0.54%)
Oct 11, 2021	140.47	141.77	139.44	139.61	123,139	-1.23(-0.87%)
Oct 08, 2021	140.76	141.68	139.84	140.84	130,262	+0.46(+0.33%)
Oct 07, 2021	139.34	141.30	138.18	140.38	147,686	+1.96(+1.42%)
Oct 06, 2021	137.63	138.53	135.73	138.42	93,236	+0.17(+0.12%)
Oct 05, 2021	138.40	139.93	136.84	138.25	130,196	+0.37(+0.27%)
Oct 04, 2021	135.78	138.20	135.19	137.88	151,469	+2.38(+1.76%)

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.