Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	153.46	155.58	153.21	154.61	1,197,908	+1.00(+0.65%)
Dec 30, 2021	154.01	155.31	153.06	153.61	1,487,341	-0.39(-0.25%)
Dec 29, 2021	153.06	154.43	152.69	154.00	901,333	+0.35(+0.23%)
Dec 28, 2021	153.56	154.63	152.54	153.65	974,331	-0.27(-0.17%)
Dec 27, 2021	152.35	154.07	150.97	153.92	914,070	+0.58(+0.37%)
Dec 23, 2021	152.65	153.85	151.16	153.34	1,397,244	+1.95(+1.29%)
Dec 22, 2021	146.91	152.11	146.91	151.39	3,125,218	+4.15(+2.82%)
Dec 21, 2021	141.29	147.34	141.07	147.24	2,233,747	+8.11(+5.83%)
Dec 20, 2021	137.77	140.01	136.16	139.13	2,085,655	-0.56(-0.40%)
Dec 17, 2021	137.28	140.51	136.38	139.69	3,111,467	+1.92(+1.40%)
Dec 16, 2021	139.85	140.88	137.73	137.77	1,870,115	-1.28(-0.92%)
Dec 15, 2021	140.57	141.10	136.66	139.05	1,811,651	-1.67(-1.19%)
Dec 14, 2021	140.86	143.88	140.14	140.72	1,595,373	-0.43(-0.30%)
Dec 13, 2021	143.27	143.37	139.63	141.15	1,581,849	-3.69(-2.55%)
Dec 10, 2021	143.72	145.32	141.15	144.84	1,456,709	+1.80(+1.26%)
Dec 09, 2021	141.94	143.75	141.07	143.03	889,761	-0.08(-0.06%)
Dec 08, 2021	143.14	144.32	140.76	143.11	1,521,715	+1.23(+0.87%)
Dec 07, 2021	144.59	147.44	140.87	141.88	1,997,800	-1.15(-0.80%)
Dec 06, 2021	140.27	144.71	139.99	143.03	1,724,363	+5.52(+4.01%)
Dec 03, 2021	138.35	139.16	134.34	137.51	2,756,888	-0.84(-0.61%)
Dec 02, 2021	130.50	139.33	129.81	138.36	3,175,540	+9.54(+7.41%)
Dec 01, 2021	136.34	137.37	128.73	128.81	3,602,624	-5.06(-3.78%)
Nov 30, 2021	134.79	136.22	132.61	133.88	3,019,010	-2.97(-2.17%)
Nov 29, 2021	137.25	139.16	136.68	136.85	2,580,769	+1.84(+1.37%)
Nov 26, 2021	134.60	135.39	130.95	135.01	3,544,953	-9.00(-6.25%)
Nov 24, 2021	142.71	145.08	141.69	144.01	1,076,365	-0.44(-0.30%)
Nov 23, 2021	144.26	145.53	143.31	144.44	1,418,138	+1.84(+1.29%)
Nov 22, 2021	144.26	144.39	140.61	142.60	2,200,026	-0.50(-0.35%)
Nov 19, 2021	139.49	143.86	135.87	143.09	3,041,400	+0.77(+0.54%)
Nov 18, 2021	143.81	142.36	141.85	142.32	1,325,106	-0.93(-0.65%)
Nov 17, 2021	139.57	143.45	138.61	143.25	2,326,556	+2.76(+1.97%)
Nov 16, 2021	141.61	143.01	139.07	140.49	2,282,285	-1.16(-0.82%)
Nov 15, 2021	142.97	143.13	141.16	141.65	964,073	-0.56(-0.39%)
Nov 12, 2021	142.43	144.18	141.54	142.20	1,889,178	-0.11(-0.08%)
Nov 11, 2021	144.52	145.85	142.13	142.31	1,661,329	-2.92(-2.01%)
Nov 10, 2021	146.13			145.24	1,267,050	-1.91(-1.30%)
Nov 09, 2021	149.54	150.64	145.33	147.15	1,366,653	-2.69(-1.79%)
Nov 08, 2021	150.91	153.04	149.15	149.83	1,912,392	-0.66(-0.44%)
Nov 05, 2021	150.84	152.48	147.38	150.50	3,062,153	+4.36(+2.98%)
Nov 04, 2021	144.70	146.78	144.55	146.14	1,296,360	+2.18(+1.51%)
Nov 03, 2021	139.25	145.51	138.63	143.96	2,357,030	+3.87(+2.76%)
Nov 02, 2021	143.23	143.68	139.38	140.09	2,617,328	-3.41(-2.38%)
Nov 01, 2021	143.03	144.22	141.94	143.50	4,287,326	+0.82(+0.58%)
Oct 29, 2021	144.29	145.21	141.58	142.68	2,589,010	-2.07(-1.43%)
Oct 28, 2021	147.04	147.41	144.30	144.75	1,635,014	-1.17(-0.80%)
Oct 27, 2021	139.83	147.72	139.16	145.92	3,536,217	+2.75(+1.92%)
Oct 26, 2021	142.19			143.17	2,665,863	+2.26(+1.60%)
Oct 25, 2021	140.52	141.77	138.61	140.91	1,424,891	+0.51(+0.36%)
Oct 22, 2021	139.33	141.50	139.23	140.41	1,100,687	+0.16(+0.11%)
Oct 21, 2021	138.85	140.37	138.53	140.25	1,318,410	+1.25(+0.90%)
Oct 20, 2021	139.29	140.66	138.25	139.00	1,514,584	-0.70(-0.50%)
Oct 19, 2021	143.70	143.70	139.55	139.71	3,808,905	-3.08(-2.16%)
Oct 18, 2021	142.10	143.47	141.46	142.79	1,084,040	-0.46(-0.32%)
Oct 15, 2021	141.94	144.16	141.85	143.24	1,689,612	+2.91(+2.08%)
Oct 14, 2021	141.03	141.30	139.99	140.33	1,229,108	+0.74(+0.53%)
Oct 13, 2021	143.72	143.97	139.47	139.59	2,214,669	-3.83(-2.67%)
Oct 12, 2021	141.96	143.83	141.68	143.42	2,357,379	+1.83(+1.29%)
Oct 11, 2021	140.18	142.54	139.94	141.59	1,508,181	+1.33(+0.95%)
Oct 08, 2021	140.12	141.24	139.65	140.26	1,668,636	+0.34(+0.24%)
Oct 07, 2021	139.62	142.04	138.89	139.92	1,516,353	+1.79(+1.30%)
Oct 06, 2021	136.73	138.40	134.50	138.13	1,767,177	-0.39(-0.28%)
Oct 05, 2021	137.52	139.59	136.57	138.51	2,046,551	+1.23(+0.90%)
Oct 04, 2021	137.24	140.19	135.71	137.29	3,720,244	+0.36(+0.26%)

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.