Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	150.77	151.56	150.77	150.87	1,607	+0.51(+0.34%)
Dec 30, 2021	151.29	151.29	150.35	150.35	2,908	-0.43(-0.29%)
Dec 29, 2021	150.98	150.98	150.74	150.79	1,725	+0.69(+0.46%)
Dec 28, 2021	149.08	150.35	149.08	150.09	15,130	+0.18(+0.12%)
Dec 27, 2021	150.13	150.13	147.98	149.91	5,192	+1.42(+0.96%)
Dec 23, 2021	147.97	148.59	147.92	148.49	2,444	+1.84(+1.25%)
Dec 22, 2021	146.36	146.66	145.35	146.66	2,881	+1.58(+1.09%)
Dec 21, 2021	145.05	145.08	144.09	145.08	5,156	+2.07(+1.45%)
Dec 20, 2021	145.61	145.61	141.68	143.00	5,359	-2.54(-1.74%)
Dec 17, 2021	146.32	146.87	145.54	145.54	2,335	-2.62(-1.77%)
Dec 16, 2021	150.31	150.31	147.86	148.16	2,401	+0.25(+0.17%)
Dec 15, 2021	149.70	149.70	147.91	147.91	1,211	+0.40(+0.27%)
Dec 14, 2021	152.63	152.63	147.02	147.51	2,974	-0.69(-0.47%)
Dec 13, 2021	150.36	150.36	148.20	148.20	2,597	-1.22(-0.82%)
Dec 10, 2021	150.00	150.00	149.24	149.42	3,369	-0.59(-0.39%)
Dec 09, 2021	150.56	150.56	150.01	150.01	2,186	-2.28(-1.50%)
Dec 08, 2021	152.03	152.47	151.98	152.29	1,924	+0.20(+0.13%)
Dec 07, 2021	152.61	152.61	152.09	152.09	1,026	+1.28(+0.85%)
Dec 06, 2021	149.96	151.01	149.26	150.82	6,020	+2.74(+1.85%)
Dec 03, 2021	150.09	150.09	147.11	148.07	3,773	-2.26(-1.50%)
Dec 02, 2021	148.64	150.35	147.90	150.34	1,894	+3.26(+2.22%)
Dec 01, 2021	152.50	152.50	147.07	147.07	2,451	-2.24(-1.50%)
Nov 30, 2021	153.33	153.43	149.31	149.31	2,442	-4.93(-3.19%)
Nov 29, 2021	154.64	155.13	154.24	154.24	1,207	+0.67(+0.44%)
Nov 26, 2021	155.20	155.20	152.90	153.57	2,901	-3.29(-2.10%)
Nov 24, 2021	157.04	157.04	156.50	156.86	2,483	+0.10(+0.07%)
Nov 23, 2021	157.44	157.44	155.67	156.76	3,834	-0.54(-0.34%)
Nov 22, 2021	157.97	158.23	157.29	157.29	2,591	+0.42(+0.27%)
Nov 19, 2021	156.71	157.08	156.60	156.88	2,576	-0.34(-0.22%)
Nov 18, 2021	157.86	157.30	157.22	157.22	1,589	-0.29(-0.18%)
Nov 17, 2021	158.12	158.21	156.95	157.50	2,904	+0.13(+0.09%)
Nov 16, 2021	156.86	157.83	156.86	157.37	3,393	+1.62(+1.04%)
Nov 15, 2021	156.85	156.85	155.75	155.75	1,935	-0.16(-0.11%)
Nov 12, 2021	156.02	156.48	155.76	155.91	4,200	+0.31(+0.20%)
Nov 11, 2021	155.42	155.59	154.96	155.59	2,575	-0.45(-0.29%)
Nov 10, 2021	156.43			156.05	4,397	+0.14(+0.09%)
Nov 09, 2021	157.16	157.16	155.24	155.91	2,198	-0.07(-0.04%)
Nov 08, 2021	156.67	156.67	155.69	155.98	3,745	+1.14(+0.74%)
Nov 05, 2021	156.59	156.68	154.84	154.84	1,586	+0.16(+0.11%)
Nov 04, 2021	154.81	154.81	154.49	154.67	2,610	+0.38(+0.25%)
Nov 03, 2021	155.60	155.60	154.27	154.29	1,825	-1.26(-0.81%)
Nov 02, 2021	155.31	155.60	154.51	155.56	4,410	+0.46(+0.30%)
Nov 01, 2021	155.40	153.66	154.80	155.10	5,128	+1.44(+0.94%)
Oct 29, 2021	152.99	154.21	152.99	153.66	5,278	+2.14(+1.41%)
Oct 28, 2021	151.08	151.72	151.08	151.51	856	+2.37(+1.59%)
Oct 27, 2021	150.41	150.41	149.15	149.15	2,099	-2.73(-1.79%)
Oct 26, 2021	151.74	152.29		151.87	2,669	-0.64(-0.42%)
Oct 25, 2021	152.44	153.38	152.44	152.52	3,089	+0.24(+0.16%)
Oct 22, 2021	151.76	152.35	151.76	152.27	7,378	+1.62(+1.08%)
Oct 21, 2021	150.09	150.77	150.05	150.65	1,743	+1.50(+1.01%)
Oct 20, 2021	148.62	149.27	148.56	149.15	6,554	+1.09(+0.74%)
Oct 19, 2021	147.19	148.56	147.14	148.06	14,706	+0.22(+0.15%)
Oct 18, 2021	152.11	152.11	147.08	147.84	2,230	+0.15(+0.10%)
Oct 15, 2021	150.16	150.16	147.70	147.70	2,596	+0.20(+0.13%)
Oct 14, 2021	147.60	147.63	147.50	147.50	3,676	+1.91(+1.31%)
Oct 13, 2021	144.37	145.65	144.37	145.59	725	+0.97(+0.67%)
Oct 12, 2021	145.16	145.16	144.62	144.62	731	-0.30(-0.21%)
Oct 11, 2021	145.76	146.14	144.91	144.91	1,423	-0.23(-0.16%)
Oct 08, 2021	145.23	145.25	145.14	145.14	1,161	+0.00(+0.00%)
Oct 07, 2021	144.69	145.91	144.69	145.14	7,980	+2.44(+1.71%)
Oct 06, 2021	141.24	142.77	141.22	142.70	3,726	+0.24(+0.17%)
Oct 05, 2021	142.42	142.46	142.42	142.46	352	+1.32(+0.94%)
Oct 04, 2021	141.16	141.25	141.13	141.13	1,737	-1.78(-1.25%)

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.