Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	197.04	199.61	197.04	197.90	438,851	+0.44(+0.22%)
Dec 30, 2021	197.95	199.07	196.43	197.45	320,850	-0.07(-0.04%)
Dec 29, 2021	195.32	198.66	194.48	197.53	500,428	+1.80(+0.92%)
Dec 28, 2021	195.48	197.77	194.92	195.73	333,039	+0.68(+0.35%)
Dec 27, 2021	193.13	195.31	191.89	195.05	372,333	+2.11(+1.09%)
Dec 23, 2021	193.67	194.62	190.19	192.94	674,898	-0.18(-0.09%)
Dec 22, 2021	190.52	193.96	189.61	193.12	1,073,529	+3.56(+1.88%)
Dec 21, 2021	188.07	190.00	187.76	189.56	618,284	+2.83(+1.51%)
Dec 20, 2021	183.94	187.52	183.51	186.73	791,611	+0.78(+0.42%)
Dec 17, 2021	187.49	190.38	185.77	185.95	1,356,710	+0.09(+0.05%)
Dec 16, 2021	188.68	190.47	185.51	185.86	823,754	-2.69(-1.43%)
Dec 15, 2021	183.31	189.82	183.31	188.56	558,254	+4.87(+2.65%)
Dec 14, 2021	188.12	189.20	182.80	183.68	794,285	-5.13(-2.71%)
Dec 13, 2021	186.50	189.89	186.50	188.81	703,196	+1.82(+0.97%)
Dec 10, 2021	188.41	190.09	186.07	186.99	733,525	-1.34(-0.71%)
Dec 09, 2021	191.22	192.44	188.31	188.33	563,786	-3.13(-1.63%)
Dec 08, 2021	187.36	192.42	186.67	191.46	1,237,169	+4.64(+2.48%)
Dec 07, 2021	186.79	189.47	186.31	186.82	1,314,480	+0.03(+0.01%)
Dec 06, 2021	186.43	189.43	185.56	186.79	559,138	+1.74(+0.94%)
Dec 03, 2021	183.82	186.55	182.42	185.05	896,788	+1.92(+1.05%)
Dec 02, 2021	175.32	184.34	175.08	183.13	1,458,519	+9.12(+5.24%)
Dec 01, 2021	178.37	181.04	173.87	174.01	1,131,212	-3.02(-1.71%)
Nov 30, 2021	184.81	184.81	177.04	177.04	1,728,875	-7.67(-4.15%)
Nov 29, 2021	186.09	186.67	184.05	184.71	864,558	-0.23(-0.13%)
Nov 26, 2021	186.63	187.03	183.97	184.94	325,620	-2.90(-1.54%)
Nov 24, 2021	184.41	188.45	184.33	187.84	570,623	+3.52(+1.91%)
Nov 23, 2021	180.88	185.20	180.49	184.32	870,541	+3.08(+1.70%)
Nov 22, 2021	184.07	186.34	180.97	181.24	1,123,905	-2.85(-1.55%)
Nov 19, 2021	185.18	186.74	183.44	184.10	562,241	-0.64(-0.35%)
Nov 18, 2021	186.20	185.32	184.56	184.73	571,358	-1.00(-0.54%)
Nov 17, 2021	186.03	186.35	179.97	185.73	699,457	+0.49(+0.26%)
Nov 16, 2021	177.67	186.75	177.25	185.24	1,777,897	+6.38(+3.56%)
Nov 15, 2021	180.80	181.20	177.17	178.87	730,611	-2.15(-1.19%)
Nov 12, 2021	182.48	182.94	180.28	181.02	528,577	-0.86(-0.48%)
Nov 11, 2021	182.10	182.10	180.19	181.88	338,536	+0.18(+0.10%)
Nov 10, 2021	180.69			181.70	294,169	-0.19(-0.10%)
Nov 09, 2021	183.01	183.44	181.32	181.89	251,938	-0.69(-0.38%)
Nov 08, 2021	183.18	183.48	181.07	182.57	392,164	-0.23(-0.12%)
Nov 05, 2021	184.35	186.85	182.41	182.80	392,622	-0.71(-0.39%)
Nov 04, 2021	184.08	185.61	182.77	183.51	552,812	-0.60(-0.33%)
Nov 03, 2021	186.07	187.34	183.36	184.11	882,694	-0.83(-0.45%)
Nov 02, 2021	184.05	187.31	183.37	184.94	737,360	+1.64(+0.90%)
Nov 01, 2021	183.48	181.99	179.16	183.30	826,306	-0.69(-0.37%)
Oct 29, 2021	183.49	185.87	182.26	183.98	777,548	-0.27(-0.15%)
Oct 28, 2021	184.72	187.03	183.96	184.25	1,120,372	+0.18(+0.10%)
Oct 27, 2021	187.12	187.12	183.88	184.08	692,481	-1.75(-0.94%)
Oct 26, 2021	192.97			185.82	1,103,975	-3.81(-2.01%)
Oct 25, 2021	190.56	191.74	188.96	189.63	484,671	-0.29(-0.15%)
Oct 22, 2021	188.23	190.60	187.99	189.93	308,265	+1.57(+0.83%)
Oct 21, 2021	188.85	187.96	187.10	188.36	312,992	+0.40(+0.21%)
Oct 20, 2021	184.84	188.13	184.84	187.96	391,614	+3.49(+1.89%)
Oct 19, 2021	185.76	186.19	184.27	184.47	294,904	+0.10(+0.06%)
Oct 18, 2021	181.98	184.93	181.49	184.37	384,687	+1.53(+0.84%)
Oct 15, 2021	183.77	184.74	182.32	182.84	363,986	-0.20(-0.11%)
Oct 14, 2021	182.21	183.53	181.63	183.03	370,993	+1.86(+1.03%)
Oct 13, 2021	180.55	185.18	179.64	181.18	795,691	+0.31(+0.17%)
Oct 12, 2021	177.85	181.90	177.25	180.87	720,332	+3.76(+2.12%)
Oct 11, 2021	176.00	177.53	175.06	177.11	416,918	+0.99(+0.56%)
Oct 08, 2021	178.35	178.44	175.88	176.12	400,343	-2.31(-1.29%)
Oct 07, 2021	179.97	180.64	178.03	178.44	477,774	-0.29(-0.16%)
Oct 06, 2021	175.74	178.86	174.76	178.73	733,513	+2.08(+1.18%)
Oct 05, 2021	174.87	177.44	172.89	176.64	760,228	+2.47(+1.42%)
Oct 04, 2021	174.46	175.81	172.59	174.17	636,705	-1.15(-0.66%)

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.