Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	129.43	131.44	128.35	129.29	247,289	-0.56(-0.43%)
Dec 30, 2021	132.75	133.77	129.79	129.85	156,204	-3.46(-2.60%)
Dec 29, 2021	132.41	133.60	131.18	133.31	144,918	+0.99(+0.75%)
Dec 28, 2021	137.75	137.75	131.72	132.32	246,352	-3.99(-2.93%)
Dec 27, 2021	131.34	136.40	130.80	136.31	269,962	+5.79(+4.44%)
Dec 23, 2021	127.80	131.41	127.79	130.52	411,981	+2.95(+2.31%)
Dec 22, 2021	126.49	127.80	125.24	127.57	290,113	+1.03(+0.81%)
Dec 21, 2021	123.78	127.67	121.91	126.54	499,513	+4.46(+3.65%)
Dec 20, 2021	119.14	123.38	117.87	122.08	674,179	+0.20(+0.16%)
Dec 17, 2021	117.45	123.95	115.69	121.88	973,148	+1.13(+0.94%)
Dec 16, 2021	130.00	132.02	120.63	120.75	659,584	-8.13(-6.31%)
Dec 15, 2021	126.89	130.10	123.25	128.88	686,549	+1.99(+1.57%)
Dec 14, 2021	128.26	132.57	126.17	126.89	426,505	-4.39(-3.35%)
Dec 13, 2021	139.44	140.55	130.64	131.28	336,778	-8.67(-6.19%)
Dec 10, 2021	139.79	141.74	138.02	139.95	688,290	+0.21(+0.15%)
Dec 09, 2021	136.41	141.25	136.41	139.74	784,877	+2.83(+2.06%)
Dec 08, 2021	134.70	137.33	133.10	136.91	388,963	+2.51(+1.87%)
Dec 07, 2021	131.26	136.98	131.26	134.40	415,560	+6.50(+5.08%)
Dec 06, 2021	127.88	129.72	123.13	127.90	717,602	-0.63(-0.49%)
Dec 03, 2021	134.79	136.20	126.28	128.53	449,784	-5.55(-4.14%)
Dec 02, 2021	134.08	134.74	127.18	134.08	384,176	+4.75(+3.67%)
Dec 01, 2021	140.90	140.91	129.31	129.33	496,711	-7.70(-5.62%)
Nov 30, 2021	138.37	139.37	134.00	137.03	552,344	-1.33(-0.96%)
Nov 29, 2021	136.42	140.90	135.88	138.36	365,883	+4.12(+3.07%)
Nov 26, 2021	137.56	138.97	133.17	134.24	156,266	-5.25(-3.76%)
Nov 24, 2021	135.00	139.73	133.25	139.49	210,473	+2.77(+2.03%)
Nov 23, 2021	137.99	140.60	134.27	136.72	412,732	-3.46(-2.47%)
Nov 22, 2021	146.80	148.37	135.78	140.18	454,162	-6.45(-4.40%)
Nov 19, 2021	146.70	149.31	145.55	146.63	371,206	-0.14(-0.10%)
Nov 18, 2021	145.48	146.97	146.09	146.77	254,117	+2.38(+1.65%)
Nov 17, 2021	142.94	145.78	141.84	144.39	312,206	+0.79(+0.55%)
Nov 16, 2021	139.89	144.13	139.59	143.60	296,091	+2.81(+2.00%)
Nov 15, 2021	140.53	142.72	137.71	140.79	270,722	-0.02(-0.01%)
Nov 12, 2021	141.94	143.23	140.41	140.81	224,456	-0.44(-0.31%)
Nov 11, 2021	142.99	145.60	141.00	141.25	234,075	-0.80(-0.56%)
Nov 10, 2021	146.57			142.05	584,240	-6.21(-4.19%)
Nov 09, 2021	149.01	149.63	145.81	148.26	277,151	-0.33(-0.22%)
Nov 08, 2021	148.58	150.00	145.64	148.59	678,088	+0.35(+0.24%)
Nov 05, 2021	149.01	153.28	146.59	148.24	1,193,730	-0.60(-0.40%)
Nov 04, 2021	137.00	150.93	135.00	148.84	2,643,975	+17.51(+13.33%)
Nov 03, 2021	125.25	131.92	125.25	131.33	414,048	+6.10(+4.87%)
Nov 02, 2021	124.27	127.23	123.00	125.23	267,942	+1.32(+1.07%)
Nov 01, 2021	123.65	125.67	121.62	123.91	309,319	+0.31(+0.25%)
Oct 29, 2021	124.66	127.96	123.31	123.60	509,298	-1.19(-0.95%)
Oct 28, 2021	121.78			124.79	1,219,246	+2.89(+2.37%)
Oct 27, 2021	122.49	123.33	120.20	121.90	475,499	-1.29(-1.05%)
Oct 26, 2021	125.21			123.19	260,414	-1.52(-1.22%)
Oct 25, 2021	124.69	126.53	124.25	124.71	262,129	+0.84(+0.68%)
Oct 22, 2021	122.49	125.05	122.18	123.87	310,223	+1.65(+1.35%)
Oct 21, 2021	126.00	126.25	120.38	122.22	769,411	-4.02(-3.18%)
Oct 20, 2021	133.00	133.28	125.07	126.24	586,385	-6.72(-5.05%)
Oct 19, 2021	134.00	134.84	132.01	132.96	487,646	+0.09(+0.07%)
Oct 18, 2021	129.39	134.59	129.19	132.87	399,210	+4.07(+3.16%)
Oct 15, 2021	130.09	130.56	128.28	128.80	431,531	-1.08(-0.83%)
Oct 14, 2021	127.88	130.86	127.66	129.88	607,521	+3.54(+2.80%)
Oct 13, 2021	125.19	127.45	124.00	126.34	334,004	+2.52(+2.04%)
Oct 12, 2021	121.75	125.30	120.90	123.82	374,304	+2.92(+2.42%)
Oct 11, 2021	120.01	121.56	119.21	120.90	326,950	+0.01(+0.01%)
Oct 08, 2021	123.05	123.59	120.20	120.89	176,085	-1.97(-1.60%)
Oct 07, 2021	121.17	124.71	121.00	122.86	769,272	+2.97(+2.48%)
Oct 06, 2021	118.54	120.18	117.08	119.89	174,002	-0.16(-0.13%)
Oct 05, 2021	120.11	121.50	118.50	120.05	277,996	+0.74(+0.62%)
Oct 04, 2021	118.84	119.99	116.77	119.31	240,239	-0.06(-0.05%)

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.