Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	131.44	133.33	130.94	132.72	65,233	+0.88(+0.67%)
Dec 30, 2021	133.60	134.03	131.24	131.84	87,733	-1.50(-1.12%)
Dec 29, 2021	132.62	134.22	131.93	133.34	109,921	+1.04(+0.79%)
Dec 28, 2021	133.10	134.34	131.82	132.29	106,956	-0.33(-0.25%)
Dec 27, 2021	132.04	132.99	131.92	132.62	123,544	+0.57(+0.43%)
Dec 23, 2021	132.51	132.88	130.67	132.05	237,018	+1.98(+1.52%)
Dec 22, 2021	128.13	130.48	127.70	130.08	127,205	+2.24(+1.75%)
Dec 21, 2021	124.55	127.90	123.30	127.84	130,309	+5.00(+4.07%)
Dec 20, 2021	123.41	123.41	120.25	122.84	203,937	-2.22(-1.78%)
Dec 17, 2021	127.78	128.72	124.12	125.06	503,790	-4.85(-3.74%)
Dec 16, 2021	132.26	132.29	128.67	129.92	218,780	-2.33(-1.76%)
Dec 15, 2021	126.88	132.89	126.48	132.24	225,917	+2.58(+1.99%)
Dec 14, 2021	129.54	130.16	126.72	129.66	289,424	-0.75(-0.58%)
Dec 13, 2021	132.94	133.06	130.11	130.41	188,063	-2.47(-1.86%)
Dec 10, 2021	131.11	133.09	129.76	132.88	149,384	+2.81(+2.16%)
Dec 09, 2021	129.86	131.66	128.35	130.07	174,824	-0.68(-0.52%)
Dec 08, 2021	130.20	131.78	129.76	130.75	138,987	+0.83(+0.63%)
Dec 07, 2021	130.80	132.04	129.17	129.93	150,450	+0.68(+0.53%)
Dec 06, 2021	126.71	130.19	124.85	129.25	248,437	+4.62(+3.71%)
Dec 03, 2021	125.46	126.96	123.30	124.62	181,526	-0.85(-0.68%)
Dec 02, 2021	119.04	126.13	117.82	125.47	249,069	+7.69(+6.53%)
Dec 01, 2021	125.32	125.32	117.76	117.79	450,726	-4.57(-3.73%)
Nov 30, 2021	123.79	125.47	120.14	122.35	252,320	-2.34(-1.88%)
Nov 29, 2021	128.27	128.27	123.77	124.69	345,078	-1.53(-1.21%)
Nov 26, 2021	126.44	128.36	123.70	126.22	149,730	-4.37(-3.35%)
Nov 24, 2021	130.72	131.68	129.68	130.59	134,448	-1.54(-1.17%)
Nov 23, 2021	131.44	132.77	129.56	132.14	127,337	+0.49(+0.37%)
Nov 22, 2021	131.38	133.74	129.16	131.64	104,138	+1.40(+1.08%)
Nov 19, 2021	130.29	133.17	127.95	130.24	201,551	-0.54(-0.41%)
Nov 18, 2021	131.36	130.88	130.19	130.78	174,148	+0.46(+0.35%)
Nov 17, 2021	128.89	130.66	127.00	130.32	128,023	+1.52(+1.18%)
Nov 16, 2021	125.83	129.30	125.39	128.81	119,266	+3.52(+2.81%)
Nov 15, 2021	127.46	127.46	124.98	125.29	93,327	-1.43(-1.13%)
Nov 12, 2021	125.65	127.02	123.61	126.72	173,018	+2.12(+1.70%)
Nov 11, 2021	125.53	126.25	123.80	124.60	285,725	+0.17(+0.14%)
Nov 10, 2021	125.38			124.43	302,470	-0.63(-0.51%)
Nov 09, 2021	125.24	126.63	124.64	125.06	143,447	+0.18(+0.14%)
Nov 08, 2021	126.15	127.06	124.15	124.89	130,427	-0.84(-0.67%)
Nov 05, 2021	122.89	127.66	122.89	125.73	205,630	+2.45(+1.98%)
Nov 04, 2021	119.91	125.59	116.72	123.28	333,174	-2.03(-1.62%)
Nov 03, 2021	121.44	125.83	121.39	125.31	203,070	+3.74(+3.08%)
Nov 02, 2021	125.00	125.27	119.48	121.57	327,804	-3.72(-2.97%)
Nov 01, 2021	120.78	125.47	120.98	125.28	309,805	+4.86(+4.04%)
Oct 29, 2021	117.34	120.68	117.34	120.42	130,536	+2.86(+2.44%)
Oct 28, 2021	118.51	120.56	117.03	117.56	131,112	-0.21(-0.18%)
Oct 27, 2021	115.96	118.85	116.48	117.77	269,943	+2.19(+1.89%)
Oct 26, 2021	116.30			115.58	167,641	-0.48(-0.42%)
Oct 25, 2021	111.81	116.19	111.56	116.06	202,393	+4.28(+3.82%)
Oct 22, 2021	110.51	113.06	110.51	111.79	200,873	+1.50(+1.36%)
Oct 21, 2021	108.91	110.51	107.84	110.29	174,329	+1.07(+0.98%)
Oct 20, 2021	106.83	109.64	106.83	109.22	128,163	+2.58(+2.42%)
Oct 19, 2021	107.48	107.48	105.88	106.64	75,898	-0.03(-0.03%)
Oct 18, 2021	104.57	107.05	104.57	106.67	156,691	+1.08(+1.02%)
Oct 15, 2021	108.23	108.36	105.57	105.59	134,471	-0.89(-0.84%)
Oct 14, 2021	104.85	107.03	104.85	106.48	226,522	+2.73(+2.63%)
Oct 13, 2021	103.62	104.44	102.58	103.75	114,524	+0.82(+0.79%)
Oct 12, 2021	103.08	103.44	101.62	102.93	119,502	+0.70(+0.69%)
Oct 11, 2021	100.52	103.52	100.08	102.23	242,404	+1.77(+1.76%)
Oct 08, 2021	102.01	102.71	100.12	100.46	130,775	-1.76(-1.72%)
Oct 07, 2021	101.66	104.12	101.66	102.22	136,084	+1.36(+1.35%)
Oct 06, 2021	99.28	101.52	98.86	100.86	156,117	+1.19(+1.19%)
Oct 05, 2021	101.70	102.57	99.28	99.67	154,954	-1.79(-1.77%)
Oct 04, 2021	101.01	101.58	99.82	101.46	164,664	+0.22(+0.22%)

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.