Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	153.57	155.70	153.32	154.72	1,197,041	+1.00(+0.65%)
Dec 30, 2021	154.12	155.42	153.18	153.72	1,486,264	-0.39(-0.25%)
Dec 29, 2021	153.18	154.54	152.80	154.11	900,680	+0.35(+0.23%)
Dec 28, 2021	153.67	154.74	152.66	153.76	973,626	-0.27(-0.17%)
Dec 27, 2021	152.46	154.18	151.08	154.03	913,409	+0.57(+0.37%)
Dec 23, 2021	152.76	153.96	151.27	153.45	1,396,233	+1.95(+1.29%)
Dec 22, 2021	147.02	152.22	147.02	151.50	3,122,956	+4.16(+2.82%)
Dec 21, 2021	141.39	147.44	141.17	147.34	2,232,131	+8.11(+5.83%)
Dec 20, 2021	137.87	140.11	136.25	139.23	2,084,146	-0.57(-0.40%)
Dec 17, 2021	137.38	140.61	136.48	139.80	3,109,216	+1.92(+1.40%)
Dec 16, 2021	139.96	140.99	137.83	137.87	1,868,762	-1.28(-0.92%)
Dec 15, 2021	140.67	141.20	136.76	139.15	1,810,340	-1.68(-1.19%)
Dec 14, 2021	140.97	143.98	140.24	140.83	1,594,219	-0.43(-0.30%)
Dec 13, 2021	143.38	143.48	139.74	141.25	1,580,704	-3.69(-2.55%)
Dec 10, 2021	143.82	145.43	141.25	144.94	1,455,655	+1.81(+1.26%)
Dec 09, 2021	142.05	143.85	141.18	143.14	889,118	-0.08(-0.06%)
Dec 08, 2021	143.25	144.43	140.87	143.22	1,520,614	+1.23(+0.87%)
Dec 07, 2021	144.70	147.54	140.98	141.99	1,996,354	-1.15(-0.80%)
Dec 06, 2021	140.37	144.81	140.09	143.14	1,723,115	+5.52(+4.01%)
Dec 03, 2021	138.45	139.26	134.44	137.61	2,754,893	-0.84(-0.61%)
Dec 02, 2021	130.59	139.43	129.91	138.46	3,173,243	+9.55(+7.41%)
Dec 01, 2021	136.44	137.47	128.83	128.91	3,600,017	-5.07(-3.78%)
Nov 30, 2021	134.89	136.31	132.70	133.97	3,016,826	-2.98(-2.17%)
Nov 29, 2021	137.35	139.26	136.78	136.95	2,578,902	+1.84(+1.37%)
Nov 26, 2021	134.70	135.49	131.05	135.10	3,542,387	-9.01(-6.25%)
Nov 24, 2021	142.81	145.18	141.79	144.11	1,075,586	-0.44(-0.30%)
Nov 23, 2021	144.37	145.64	143.42	144.55	1,417,112	+1.84(+1.29%)
Nov 22, 2021	144.37	144.50	140.71	142.70	2,198,434	-0.50(-0.35%)
Nov 19, 2021	139.59	143.96	135.97	143.20	3,039,199	+0.77(+0.54%)
Nov 18, 2021	143.91	142.46	141.96	142.42	1,324,147	-0.93(-0.65%)
Nov 17, 2021	139.67	143.56	138.72	143.36	2,324,872	+2.77(+1.97%)
Nov 16, 2021	141.71	143.12	139.18	140.59	2,280,633	-1.16(-0.82%)
Nov 15, 2021	143.08	143.24	141.26	141.75	963,375	-0.56(-0.39%)
Nov 12, 2021	142.53	144.28	141.64	142.31	1,887,811	-0.11(-0.08%)
Nov 11, 2021	144.63	145.96	142.24	142.41	1,660,127	-2.93(-2.01%)
Nov 10, 2021	146.23			145.34	1,266,133	-1.91(-1.30%)
Nov 09, 2021	149.65	150.75	145.44	147.25	1,365,664	-2.69(-1.79%)
Nov 08, 2021	151.02	153.15	149.26	149.94	1,911,009	-0.66(-0.44%)
Nov 05, 2021	150.95	152.59	147.48	150.61	3,059,937	+4.36(+2.98%)
Nov 04, 2021	144.81	146.88	144.66	146.24	1,295,422	+2.18(+1.51%)
Nov 03, 2021	139.35	145.62	138.73	144.06	2,355,325	+3.87(+2.76%)
Nov 02, 2021	143.34	143.78	139.48	140.19	2,615,434	-3.41(-2.38%)
Nov 01, 2021	143.13	144.33	142.04	143.60	4,284,224	+0.82(+0.58%)
Oct 29, 2021	144.40	145.31	141.68	142.78	2,587,137	-2.07(-1.43%)
Oct 28, 2021	147.15	147.52	144.41	144.85	1,633,831	-1.17(-0.80%)
Oct 27, 2021	139.94	147.83	139.26	146.03	3,533,659	+2.75(+1.92%)
Oct 26, 2021	142.29			143.28	2,663,934	+2.26(+1.60%)
Oct 25, 2021	140.62	141.87	138.72	141.02	1,423,860	+0.51(+0.36%)
Oct 22, 2021	139.43	141.60	139.33	140.51	1,099,891	+0.16(+0.11%)
Oct 21, 2021	138.95	140.47	138.62	140.35	1,317,456	+1.25(+0.90%)
Oct 20, 2021	139.39	140.76	138.35	139.10	1,513,488	-0.70(-0.50%)
Oct 19, 2021	143.80	143.80	139.65	139.81	3,806,149	-3.08(-2.16%)
Oct 18, 2021	142.21	143.57	141.56	142.89	1,083,256	-0.46(-0.32%)
Oct 15, 2021	142.05	144.27	141.96	143.35	1,688,389	+2.92(+2.08%)
Oct 14, 2021	141.13	141.40	140.09	140.43	1,228,219	+0.74(+0.53%)
Oct 13, 2021	143.82	144.07	139.57	139.69	2,213,067	-3.84(-2.67%)
Oct 12, 2021	142.06	143.93	141.78	143.53	2,355,673	+1.84(+1.30%)
Oct 11, 2021	140.28	142.64	140.04	141.69	1,507,089	+1.33(+0.95%)
Oct 08, 2021	140.22	141.34	139.75	140.36	1,667,429	+0.34(+0.24%)
Oct 07, 2021	139.72	142.15	138.99	140.02	1,515,256	+1.79(+1.30%)
Oct 06, 2021	136.83	138.50	134.60	138.23	1,765,899	-0.39(-0.28%)
Oct 05, 2021	137.62	139.69	136.67	138.62	2,045,070	+1.23(+0.89%)
Oct 04, 2021	137.34	140.29	135.81	137.39	3,717,553	+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.