Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	155.59	156.43	155.48	155.76	3,338,159	+0.00(+0.00%)
Dec 30, 2021	156.18	156.82	155.59	155.76	2,183,946	-0.25(-0.16%)
Dec 29, 2021	155.56	156.30	155.38	156.00	3,046,117	+0.46(+0.30%)
Dec 28, 2021	155.27	156.09	155.17	155.54	2,879,455	+0.24(+0.15%)
Dec 27, 2021	153.61	155.32	153.35	155.31	2,631,225	+1.96(+1.28%)
Dec 23, 2021	152.80	153.82	152.80	153.34	1,686,529	+1.03(+0.68%)
Dec 22, 2021	151.12	152.35	151.01	152.31	1,938,333	+1.06(+0.70%)
Dec 21, 2021	149.45	151.31	149.30	151.25	3,879,500	+3.00(+2.03%)
Dec 20, 2021	148.34	148.44	146.83	148.24	7,099,708	-1.54(-1.03%)
Dec 17, 2021	151.24	151.99	148.68	149.78	7,308,704	-2.01(-1.33%)
Dec 16, 2021	152.86	153.51	151.30	151.79	5,033,893	-0.27(-0.18%)
Dec 15, 2021	150.53	152.19	149.57	152.06	5,030,791	+1.64(+1.09%)
Dec 14, 2021	150.34	151.56	149.96	150.42	3,421,475	-0.91(-0.60%)
Dec 13, 2021	152.24	152.24	150.76	151.33	3,923,464	-1.11(-0.73%)
Dec 10, 2021	152.37	152.55	151.24	152.43	2,306,352	+0.98(+0.65%)
Dec 09, 2021	151.93	152.35	151.43	151.45	1,917,257	-1.09(-0.71%)
Dec 08, 2021	152.41	152.86	151.99	152.54	3,143,934	+0.39(+0.26%)
Dec 07, 2021	151.13	152.87	151.04	152.15	2,631,147	+2.53(+1.69%)
Dec 06, 2021	148.78	150.60	148.20	149.62	5,119,605	+2.19(+1.48%)
Dec 03, 2021	148.94	149.20	146.16	147.43	6,208,214	-0.81(-0.55%)
Dec 02, 2021	145.29	148.83	145.14	148.24	5,890,306	+3.50(+2.42%)
Dec 01, 2021	148.79	149.73	144.64	144.74	6,490,320	-1.82(-1.24%)
Nov 30, 2021	149.41	149.58	146.52	146.56	4,424,118	-3.99(-2.65%)
Nov 29, 2021	151.04	151.41	149.51	150.55	2,784,342	+1.25(+0.84%)
Nov 26, 2021	150.05	150.36	148.65	149.30	3,818,990	-3.99(-2.60%)
Nov 24, 2021	152.51	153.43	152.38	153.29	1,671,716	+0.08(+0.05%)
Nov 23, 2021	152.75	153.42	152.07	153.22	2,213,345	+0.63(+0.41%)
Nov 22, 2021	152.92	153.91	152.55	152.59	2,337,255	+0.24(+0.16%)
Nov 19, 2021	153.03	153.11	152.23	152.35	1,671,508	-0.99(-0.65%)
Nov 18, 2021	154.24	153.44	153.22	153.34	1,341,765	-0.56(-0.37%)
Nov 17, 2021	154.56	154.65	153.54	153.90	1,685,735	-0.82(-0.53%)
Nov 16, 2021	154.60	155.35	154.45	154.72	1,768,078	+0.20(+0.13%)
Nov 15, 2021	154.75	154.81	154.22	154.52	1,251,392	+0.27(+0.17%)
Nov 12, 2021	153.92	154.44	153.49	154.26	1,245,510	+0.75(+0.49%)
Nov 11, 2021	153.42	153.66	153.11	153.51	1,135,016	+0.37(+0.24%)
Nov 10, 2021	153.73			153.14	2,234,599	-0.98(-0.64%)
Nov 09, 2021	154.15	154.47	153.49	154.12	1,207,494	-0.02(-0.01%)
Nov 08, 2021	154.59	154.84	153.82	154.14	1,409,179	+0.23(+0.15%)
Nov 05, 2021	153.92	154.72	153.38	153.91	2,145,727	+1.16(+0.76%)
Nov 04, 2021	153.19	153.61	152.22	152.75	2,625,343	-0.31(-0.21%)
Nov 03, 2021	151.72	153.22	151.70	153.06	2,454,211	+0.90(+0.59%)
Nov 02, 2021	152.07	152.32	151.56	152.17	1,843,619	+0.42(+0.28%)
Nov 01, 2021	151.04	151.82	150.88	151.75	2,291,241	+1.20(+0.80%)
Oct 29, 2021	150.48	151.00	150.04	150.54	1,387,872	-0.27(-0.18%)
Oct 28, 2021	149.63	150.83	149.58	150.81	1,842,779	+1.52(+1.02%)
Oct 27, 2021	151.26	151.31	149.26	149.29	2,593,813	-2.01(-1.33%)
Oct 26, 2021	152.00		151.26	151.31	2,622,659	-0.30(-0.20%)
Oct 25, 2021	151.58	152.06	151.03	151.60	2,719,408	+0.34(+0.23%)
Oct 22, 2021	151.01	151.76	150.58	151.26	1,621,855	+0.43(+0.28%)
Oct 21, 2021	150.43	150.85	149.95	150.83	1,960,300	+0.18(+0.12%)
Oct 20, 2021	149.48	150.78	149.47	150.65	2,011,842	+1.15(+0.77%)
Oct 19, 2021	149.25	149.57	148.76	149.50	1,651,855	+0.87(+0.58%)
Oct 18, 2021	147.97	148.95	147.61	148.63	1,737,707	+0.06(+0.04%)
Oct 15, 2021	148.95	149.41	148.51	148.58	2,130,129	+0.51(+0.34%)
Oct 14, 2021	146.79	148.08	146.64	148.07	1,725,687	+2.50(+1.72%)
Oct 13, 2021	145.36	145.99	144.14	145.57	2,392,963	+0.24(+0.16%)
Oct 12, 2021	145.46	146.15	144.98	145.33	1,597,032	+0.04(+0.03%)
Oct 11, 2021	146.20	147.07	145.27	145.29	1,475,815	-0.80(-0.55%)
Oct 08, 2021	146.64	146.88	145.98	146.10	1,950,241	-0.34(-0.23%)
Oct 07, 2021	146.21	147.42	146.21	146.44	2,351,317	+1.23(+0.85%)
Oct 06, 2021	143.77	145.22	142.79	145.21	2,983,608	+0.20(+0.14%)
Oct 05, 2021	144.51	145.92	143.99	145.01	2,617,343	+1.03(+0.72%)
Oct 04, 2021	144.64	145.53	143.35	143.98	4,816,748	-0.92(-0.63%)

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.