Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	157.40	158.48	156.58	156.71	1,340,228	-1.21(-0.76%)
Dec 30, 2021	158.14	159.62	157.64	157.92	785,481	+0.23(+0.14%)
Dec 29, 2021	156.89	158.42	156.24	157.69	848,684	+1.44(+0.92%)
Dec 28, 2021	156.74	156.85	155.21	156.25	778,620	+0.43(+0.28%)
Dec 27, 2021	155.90	156.90	154.29	155.82	969,630	+0.92(+0.60%)
Dec 23, 2021	154.39	155.93	153.76	154.89	1,437,513	+1.00(+0.65%)
Dec 22, 2021	151.60	154.26	151.41	153.89	1,943,672	+2.77(+1.83%)
Dec 21, 2021	148.22	151.22	147.84	151.12	1,524,698	+3.47(+2.35%)
Dec 20, 2021	147.98	149.38	145.80	147.65	2,065,247	-0.98(-0.66%)
Dec 17, 2021	147.58	149.78	145.31	148.63	2,766,517	+0.61(+0.41%)
Dec 16, 2021	151.46	151.46	147.69	148.02	2,124,701	-3.45(-2.28%)
Dec 15, 2021	149.95	151.74	147.85	151.47	2,093,509	+2.39(+1.60%)
Dec 14, 2021	152.04	152.87	147.34	149.08	1,904,163	-4.33(-2.82%)
Dec 13, 2021	154.44	154.99	152.28	153.41	1,440,461	+0.03(+0.02%)
Dec 10, 2021	151.68	153.46	151.24	153.38	1,491,350	+1.62(+1.07%)
Dec 09, 2021	153.62	155.09	151.66	151.76	1,296,206	-1.67(-1.09%)
Dec 08, 2021	151.91	153.51	151.11	153.43	1,519,452	+2.46(+1.63%)
Dec 07, 2021	150.03	153.36	149.80	150.97	1,449,393	+2.29(+1.54%)
Dec 06, 2021	146.59	149.24	145.06	148.68	1,837,279	+2.10(+1.43%)
Dec 03, 2021	149.02	150.18	145.00	146.58	1,439,071	-1.63(-1.10%)
Dec 02, 2021	145.19	149.66	145.01	148.21	1,542,540	+2.73(+1.88%)
Dec 01, 2021	148.34	150.03	145.36	145.48	1,834,683	-2.64(-1.78%)
Nov 30, 2021	150.53	152.81	146.94	148.12	3,973,729	-2.47(-1.64%)
Nov 29, 2021	150.24	152.52	148.77	150.59	1,767,125	+1.32(+0.89%)
Nov 26, 2021	150.47	156.16	148.78	149.27	1,662,855	-0.88(-0.59%)
Nov 24, 2021	150.93	151.82	148.31	150.15	2,334,439	-1.78(-1.17%)
Nov 23, 2021	153.02	156.38	148.97	151.93	3,199,501	-7.85(-4.91%)
Nov 22, 2021	161.96	162.63	159.78	159.78	2,150,006	-1.49(-0.93%)
Nov 19, 2021	160.01	162.03	159.67	161.27	1,678,575	+2.10(+1.32%)
Nov 18, 2021	159.54	159.38	158.68	159.17	1,503,502	+0.61(+0.38%)
Nov 17, 2021	158.94	158.94	156.96	158.56	887,266	+0.15(+0.09%)
Nov 16, 2021	154.16	160.00	154.07	158.42	1,212,696	+3.54(+2.29%)
Nov 15, 2021	158.28	159.34	154.60	154.87	1,177,967	-3.04(-1.93%)
Nov 12, 2021	156.79	158.09	154.81	157.92	1,471,896	+2.05(+1.32%)
Nov 11, 2021	157.33	158.07	155.02	155.87	953,011	-0.48(-0.31%)
Nov 10, 2021	156.28			156.35	1,113,709	-0.52(-0.33%)
Nov 09, 2021	157.98	159.24	156.58	156.87	1,040,111	-1.11(-0.70%)
Nov 08, 2021	154.11	158.18	153.67	157.98	1,494,157	+4.45(+2.90%)
Nov 05, 2021	153.69	153.92	149.62	153.53	1,808,871	-1.22(-0.79%)
Nov 04, 2021	154.95	156.00	153.48	154.75	1,034,812	-0.54(-0.35%)
Nov 03, 2021	155.12	155.37	151.72	155.29	1,280,102	+0.34(+0.22%)
Nov 02, 2021	154.65	155.09	152.58	154.94	1,746,382	+0.78(+0.50%)
Nov 01, 2021	154.48	154.76	152.93	154.17	1,354,017	-0.42(-0.27%)
Oct 29, 2021	152.27	154.67	151.59	154.59	2,037,334	+1.70(+1.11%)
Oct 28, 2021	153.11	154.88	151.35	152.89	1,785,481	+0.49(+0.32%)
Oct 27, 2021	155.38	155.58	151.98	152.40	1,500,189	-2.88(-1.85%)
Oct 26, 2021	156.69			155.28	1,035,834	-0.15(-0.09%)
Oct 25, 2021	154.99	155.60	153.86	155.42	1,108,597	+0.36(+0.23%)
Oct 22, 2021	154.06	155.79	154.01	155.06	786,643	+1.01(+0.66%)
Oct 21, 2021	154.81	155.11	151.68	154.05	1,431,464	-0.64(-0.41%)
Oct 20, 2021	154.04	155.21	153.43	154.69	1,072,826	+1.93(+1.27%)
Oct 19, 2021	153.09	154.56	152.69	152.75	1,044,753	+0.82(+0.54%)
Oct 18, 2021	150.80	152.56	149.58	151.93	1,205,924	+1.48(+0.99%)
Oct 15, 2021	150.32	151.06	149.74	150.45	1,424,051	+0.67(+0.45%)
Oct 14, 2021	148.83	150.65	148.83	149.78	1,461,025	+2.33(+1.58%)
Oct 13, 2021	146.33	148.10	146.00	147.45	1,537,368	+2.23(+1.53%)
Oct 12, 2021	148.40	148.40	143.60	145.22	1,843,925	-2.03(-1.38%)
Oct 11, 2021	148.70	149.55	147.12	147.26	1,127,090	-2.41(-1.61%)
Oct 08, 2021	153.30	154.03	149.30	149.66	921,081	-2.80(-1.83%)
Oct 07, 2021	152.20	154.58	152.10	152.46	1,021,662	+1.64(+1.09%)
Oct 06, 2021	149.74	151.42	148.83	150.82	1,828,457	+0.61(+0.41%)
Oct 05, 2021	150.65	152.91	149.53	150.21	1,522,340	+0.66(+0.44%)
Oct 04, 2021	152.38	153.42	148.47	149.55	1,791,298	-3.37(-2.20%)

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.