Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	136.44	138.26	136.18	137.28	119,238	+1.01(+0.74%)
Dec 30, 2021	138.05	138.58	136.19	136.28	106,939	-1.13(-0.82%)
Dec 29, 2021	137.22	138.06	136.72	137.40	102,953	-0.19(-0.14%)
Dec 28, 2021	136.22	137.87	136.22	137.59	121,399	+1.14(+0.83%)
Dec 27, 2021	134.72	136.58	133.89	136.45	108,948	+1.88(+1.40%)
Dec 23, 2021	134.23	135.00	133.75	134.57	119,640	+1.07(+0.80%)
Dec 22, 2021	133.17	133.90	133.00	133.50	138,163	+0.14(+0.10%)
Dec 21, 2021	130.63	133.51	129.72	133.37	200,065	+4.43(+3.43%)
Dec 20, 2021	128.99	129.21	126.15	128.94	256,830	-2.12(-1.62%)
Dec 17, 2021	131.91	132.69	129.84	131.06	746,185	-0.13(-0.10%)
Dec 16, 2021	133.65	134.86	130.62	131.19	230,897	-2.04(-1.53%)
Dec 15, 2021	130.95	133.36	130.03	133.23	189,184	+1.93(+1.47%)
Dec 14, 2021	130.85	133.89	130.73	131.30	206,985	+0.07(+0.05%)
Dec 13, 2021	131.63	132.44	129.75	131.23	245,017	-1.27(-0.96%)
Dec 10, 2021	132.52	132.95	131.73	132.49	153,660	+1.05(+0.80%)
Dec 09, 2021	130.73	131.93	129.98	131.44	168,662	-0.39(-0.29%)
Dec 08, 2021	131.38	133.01	130.94	131.83	207,152	+0.17(+0.13%)
Dec 07, 2021	131.70	133.19	131.27	131.66	175,789	+0.74(+0.57%)
Dec 06, 2021	129.88	133.07	129.62	130.92	203,108	+2.52(+1.97%)
Dec 03, 2021	128.06	129.60	126.28	128.40	260,867	+2.44(+1.93%)
Dec 02, 2021	123.60	126.92	123.07	125.96	379,237	+3.29(+2.68%)
Dec 01, 2021	127.06	127.92	122.60	122.67	205,473	-1.89(-1.52%)
Nov 30, 2021	126.52	127.23	124.52	124.56	232,710	-3.30(-2.58%)
Nov 29, 2021	128.82	129.44	125.93	127.86	214,232	+0.62(+0.49%)
Nov 26, 2021	128.97	129.92	126.16	127.24	142,773	-6.23(-4.67%)
Nov 24, 2021	132.96	133.99	132.52	133.46	125,414	+0.15(+0.11%)
Nov 23, 2021	131.35	133.63	130.61	133.31	138,814	+2.52(+1.93%)
Nov 22, 2021	131.90	133.83	130.66	130.79	154,700	-0.05(-0.04%)
Nov 19, 2021	130.36	131.69	129.50	130.84	153,142	-0.73(-0.56%)
Nov 18, 2021	130.62	132.24	131.34	131.57	216,059	+3.44(+2.69%)
Nov 17, 2021	127.87	128.52	127.11	128.13	115,780	-0.21(-0.16%)
Nov 16, 2021	128.82	130.01	127.91	128.34	159,614	-1.22(-0.94%)
Nov 15, 2021	132.48	132.48	129.15	129.56	159,344	-1.69(-1.29%)
Nov 12, 2021	130.96	131.74	130.46	131.25	109,429	+0.34(+0.26%)
Nov 11, 2021	131.85	131.93	130.19	130.91	103,567	-1.37(-1.03%)
Nov 10, 2021	133.94		131.85	132.27	129,644	-1.74(-1.30%)
Nov 09, 2021	132.67	134.35	132.31	134.01	118,784	+0.89(+0.67%)
Nov 08, 2021	135.13	135.42	132.27	133.12	88,014	-1.30(-0.96%)
Nov 05, 2021	131.56	134.60	131.56	134.42	156,688	+4.74(+3.65%)
Nov 04, 2021	129.37	132.45	128.53	129.68	208,228	+1.63(+1.27%)
Nov 03, 2021	126.36	128.28	126.24	128.05	138,025	+1.05(+0.83%)
Nov 02, 2021	126.82	127.47	125.78	127.00	171,312	+0.11(+0.09%)
Nov 01, 2021	126.63	127.50	126.22	126.89	314,500	+0.66(+0.52%)
Oct 29, 2021	127.36	128.27	125.57	126.23	249,416	-1.31(-1.03%)
Oct 28, 2021	128.63	128.86	126.94	127.55	214,948	-0.90(-0.70%)
Oct 27, 2021	131.78	132.55	128.32	128.45	285,542	-3.11(-2.37%)
Oct 26, 2021	131.14			131.56	345,561	-0.33(-0.25%)
Oct 25, 2021	131.15	132.55	130.34	131.89	231,881	+1.01(+0.77%)
Oct 22, 2021	130.30	131.91	129.19	130.88	232,787	+0.08(+0.06%)
Oct 21, 2021	129.75	131.06	129.39	130.80	193,762	+0.97(+0.75%)
Oct 20, 2021	129.35	130.75	128.50	129.83	325,276	+0.37(+0.28%)
Oct 19, 2021	131.38	131.38	129.12	129.47	238,357	-1.25(-0.95%)
Oct 18, 2021	129.31	131.74	128.71	130.71	263,322	+0.74(+0.57%)
Oct 15, 2021	130.51	132.39	129.95	129.97	284,472	+0.50(+0.39%)
Oct 14, 2021	128.22	130.21	127.63	129.47	185,245	+2.22(+1.75%)
Oct 13, 2021	127.41	128.02	125.92	127.24	207,329	-0.26(-0.20%)
Oct 12, 2021	127.44	129.35	127.06	127.50	219,069	-0.31(-0.24%)
Oct 11, 2021	131.38	131.96	127.73	127.81	245,142	-3.88(-2.94%)
Oct 08, 2021	130.64	132.07	130.00	131.68	255,872	+0.95(+0.73%)
Oct 07, 2021	130.73	131.43	129.42	130.73	233,250	+0.86(+0.66%)
Oct 06, 2021	127.63	129.95	127.13	129.87	222,338	+0.92(+0.71%)
Oct 05, 2021	128.57	129.78	127.09	128.95	334,031	+1.25(+0.98%)
Oct 04, 2021	126.55	128.63	126.02	127.71	182,939	+0.86(+0.68%)

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.