Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	166.55	167.35	165.00	165.00	11,509	-1.98(-1.19%)
Dec 30, 2021	165.50	168.91	165.50	166.99	11,551	+1.28(+0.77%)
Dec 29, 2021	165.91	166.00	164.61	165.71	10,339	-0.62(-0.37%)
Dec 28, 2021	167.98	168.79	165.82	166.32	31,262	-2.03(-1.21%)
Dec 27, 2021	167.55	168.77	166.91	168.36	22,046	+1.30(+0.78%)
Dec 23, 2021	166.17	167.43	164.90	167.06	18,311	+1.20(+0.72%)
Dec 22, 2021	164.68	166.13	164.23	165.86	16,884	+1.12(+0.68%)
Dec 21, 2021	160.75	164.75	160.55	164.75	14,572	+5.71(+3.59%)
Dec 20, 2021	158.42	160.06	157.82	159.04	22,620	-2.74(-1.69%)
Dec 17, 2021	158.30	162.33	156.97	161.78	11,994	+2.33(+1.46%)
Dec 16, 2021	163.93	164.02	159.12	159.44	27,659	-3.64(-2.23%)
Dec 15, 2021	159.69	163.21	158.20	163.09	12,751	+3.21(+2.01%)
Dec 14, 2021	160.59	162.02	157.75	159.87	868,121	-3.00(-1.84%)
Dec 13, 2021	163.59	164.68	161.45	162.88	11,828	-1.08(-0.66%)
Dec 10, 2021	166.89	167.03	163.50	163.95	14,413	-0.43(-0.26%)
Dec 09, 2021	167.47	167.47	164.04	164.38	11,590	-4.23(-2.51%)
Dec 08, 2021	166.57	168.94	165.17	168.62	35,114	+2.15(+1.29%)
Dec 07, 2021	164.09	167.49	164.09	166.47	18,173	+5.82(+3.62%)
Dec 06, 2021	158.48	161.37	155.62	160.64	40,747	+2.08(+1.31%)
Dec 03, 2021	161.85	161.85	155.97	158.56	63,189	-4.21(-2.59%)
Dec 02, 2021	159.91	163.23	158.77	162.77	38,151	+2.99(+1.87%)
Dec 01, 2021	168.20	168.20	159.56	159.77	54,314	-5.69(-3.44%)
Nov 30, 2021	167.33	168.69	163.29	165.47	22,731	-2.82(-1.68%)
Nov 29, 2021	168.71	168.90	166.46	168.29	13,730	+1.83(+1.10%)
Nov 26, 2021	167.96	169.03	165.78	166.46	13,077	-3.85(-2.26%)
Nov 24, 2021	167.52	170.31	166.66	170.30	14,570	+1.48(+0.87%)
Nov 23, 2021	169.80	170.81	166.97	168.83	30,418	-1.75(-1.03%)
Nov 22, 2021	176.20	176.20	170.18	170.58	26,102	-4.89(-2.78%)
Nov 19, 2021	176.59	177.41	175.28	175.47	8,416	-0.95(-0.54%)
Nov 18, 2021	179.10	176.52	175.60	176.42	47,798	-2.52(-1.41%)
Nov 17, 2021	181.63	181.63	178.77	178.94	19,154	-3.15(-1.73%)
Nov 16, 2021	180.92	182.16	180.56	182.09	31,392	+0.30(+0.17%)
Nov 15, 2021	184.66	184.66	181.32	181.79	19,682	-2.12(-1.15%)
Nov 12, 2021	183.37	184.16	182.89	183.91	40,408	+1.53(+0.84%)
Nov 11, 2021	183.12	183.70	182.36	182.38	17,416	+0.56(+0.31%)
Nov 10, 2021	185.95			181.82	32,502	-4.50(-2.41%)
Nov 09, 2021	186.17	186.32	184.31	186.32	34,805	+0.92(+0.50%)
Nov 08, 2021	184.43	185.97	184.43	185.40	18,301	+2.60(+1.42%)
Nov 05, 2021	184.36	184.58	182.12	182.81	12,995	-0.18(-0.10%)
Nov 04, 2021	182.63	184.47	182.44	182.99	54,403	+0.86(+0.47%)
Nov 03, 2021	180.76	182.39	179.79	182.12	17,820	+0.60(+0.33%)
Nov 02, 2021	182.29	182.83	180.50	181.52	52,667	-1.04(-0.57%)
Nov 01, 2021	180.99	182.56	180.81	182.56	51,984	+1.75(+0.97%)
Oct 29, 2021	178.89	180.86	178.89	180.81	11,588	+1.01(+0.56%)
Oct 28, 2021	178.73	179.92	178.73	179.81	11,062	+1.99(+1.12%)
Oct 27, 2021	181.74	181.85	177.62	177.81	15,245	-3.84(-2.11%)
Oct 26, 2021	183.85			181.65	10,076	-1.36(-0.74%)
Oct 25, 2021	182.10	183.90	182.10	183.01	14,037	+1.17(+0.64%)
Oct 22, 2021	182.66	182.66	180.90	181.84	14,099	-0.82(-0.45%)
Oct 21, 2021	181.49	182.69	181.49	182.66	15,023	+1.08(+0.59%)
Oct 20, 2021	181.98	182.12	180.98	181.58	11,938	+0.14(+0.08%)
Oct 19, 2021	180.91	181.60	180.26	181.44	16,760	+1.56(+0.86%)
Oct 18, 2021	178.59	180.06	177.87	179.89	24,465	+0.93(+0.52%)
Oct 15, 2021	179.67	180.18	178.84	178.96	45,407	+0.32(+0.18%)
Oct 14, 2021	177.65	179.10	177.65	178.64	49,984	+2.96(+1.69%)
Oct 13, 2021	174.06	175.77	174.06	175.68	23,429	+2.90(+1.68%)
Oct 12, 2021	171.61	173.54	171.61	172.78	6,459	+1.65(+0.97%)
Oct 11, 2021	172.58	173.62	171.12	171.12	21,038	-1.47(-0.85%)
Oct 08, 2021	175.07	175.07	172.59	172.59	12,257	-1.81(-1.04%)
Oct 07, 2021	173.24	175.88	173.24	174.40	26,956	+2.50(+1.46%)
Oct 06, 2021	169.26	171.94	168.88	171.90	20,608	+1.02(+0.60%)
Oct 05, 2021	169.38	172.02	169.38	170.88	18,000	+2.18(+1.29%)
Oct 04, 2021	173.12	173.12	167.93	168.70	208,374	-5.41(-3.11%)

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.