Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	141.85	143.45	139.50	140.90	304,033	-0.95(-0.67%)
Dec 30, 2021	138.81	143.23	138.81	141.85	422,635	+3.72(+2.70%)
Dec 29, 2021	142.38	142.74	137.90	138.12	386,347	-4.27(-3.00%)
Dec 28, 2021	142.56	145.59	142.09	142.40	451,131	-0.37(-0.26%)
Dec 27, 2021	141.77	143.60	140.27	142.77	381,538	+0.20(+0.14%)
Dec 23, 2021	139.05	142.90	138.81	142.57	469,418	+3.82(+2.75%)
Dec 22, 2021	138.11	139.57	137.05	138.76	424,196	+0.71(+0.51%)
Dec 21, 2021	135.07	138.35	134.53	138.05	355,175	+4.15(+3.10%)
Dec 20, 2021	134.51	134.90	130.36	133.90	337,235	-3.12(-2.28%)
Dec 17, 2021	135.42	137.86	133.39	137.01	471,754	+1.52(+1.12%)
Dec 16, 2021	137.02	138.47	133.96	135.49	345,652	-0.10(-0.08%)
Dec 15, 2021	136.11	136.84	131.42	135.59	518,886	-1.09(-0.80%)
Dec 14, 2021	139.20	140.90	136.26	136.69	315,188	-3.67(-2.61%)
Dec 13, 2021	142.51	143.50	138.06	140.35	343,292	-3.33(-2.32%)
Dec 10, 2021	143.86	144.72	142.29	143.69	170,353	-0.03(-0.02%)
Dec 09, 2021	145.42	145.57	143.37	143.71	280,060	-0.91(-0.63%)
Dec 08, 2021	145.65	146.87	143.69	144.63	252,958	-0.03(-0.02%)
Dec 07, 2021	143.62	146.40	143.62	144.66	352,004	+2.42(+1.70%)
Dec 06, 2021	143.88	146.61	141.85	142.24	511,955	-1.44(-1.00%)
Dec 03, 2021	144.68	146.45	141.89	143.68	305,878	-0.39(-0.27%)
Dec 02, 2021	136.76	145.72	135.48	144.07	767,779	+7.81(+5.73%)
Dec 01, 2021	142.16	144.13	136.26	136.26	406,152	-3.26(-2.33%)
Nov 30, 2021	143.51	143.51	136.94	139.51	652,048	-5.79(-3.98%)
Nov 29, 2021	147.34	147.34	143.38	145.30	298,120	-0.21(-0.15%)
Nov 26, 2021	146.22	146.48	144.05	145.51	197,730	-4.14(-2.77%)
Nov 24, 2021	150.47	151.66	149.49	149.66	228,815	-2.03(-1.34%)
Nov 23, 2021	154.03	154.75	151.52	151.69	324,103	-1.86(-1.21%)
Nov 22, 2021	153.74	155.39	151.85	153.55	319,889	+1.05(+0.69%)
Nov 19, 2021	152.59	154.01	151.49	152.50	345,535	-1.34(-0.87%)
Nov 18, 2021	156.79	154.37	153.75	153.84	248,692	-2.75(-1.76%)
Nov 17, 2021	155.88	157.24	155.16	156.59	290,514	-0.59(-0.37%)
Nov 16, 2021	159.11	159.11	155.63	157.18	320,430	-1.93(-1.21%)
Nov 15, 2021	157.71	159.66	156.51	159.11	734,611	+2.17(+1.39%)
Nov 12, 2021	158.78	159.73	156.24	156.94	447,825	-1.71(-1.08%)
Nov 11, 2021	157.34	159.27	156.02	158.65	559,841	+1.28(+0.81%)
Nov 10, 2021	156.99		156.49	157.37	375,672	-0.28(-0.18%)
Nov 09, 2021	157.14	158.46	155.57	157.65	385,488	+0.28(+0.18%)
Nov 08, 2021	156.81	157.53	154.03	157.37	600,240	+1.62(+1.04%)
Nov 05, 2021	152.41	155.94	151.40	155.75	379,018	+4.73(+3.13%)
Nov 04, 2021	152.37	152.85	148.91	151.02	342,141	-1.18(-0.78%)
Nov 03, 2021	150.78	152.89	147.04	152.20	427,229	+2.95(+1.98%)
Nov 02, 2021	141.78	150.65	140.20	149.25	602,400	+5.86(+4.08%)
Nov 01, 2021	140.22	144.97	142.29	143.39	648,282	+4.05(+2.91%)
Oct 29, 2021	138.59	143.91	137.94	139.34	434,517	+0.02(+0.01%)
Oct 28, 2021	135.11	140.06	135.00	139.32	305,794	+4.49(+3.33%)
Oct 27, 2021	139.41	139.25	134.76	134.83	406,684	-4.84(-3.47%)
Oct 26, 2021	141.37			139.67	236,538	-1.38(-0.98%)
Oct 25, 2021	141.31	143.03	140.11	141.05	217,438	+0.15(+0.11%)
Oct 22, 2021	139.73	141.59	138.88	140.90	148,819	+1.17(+0.84%)
Oct 21, 2021	142.35	143.03	137.98	139.73	257,670	-2.85(-2.00%)
Oct 20, 2021	140.25	143.97	139.67	142.58	230,845	+1.68(+1.19%)
Oct 19, 2021	138.57	141.40	138.33	140.90	185,609	+3.56(+2.59%)
Oct 18, 2021	139.31	139.63	136.86	137.34	181,581	-2.62(-1.87%)
Oct 15, 2021	141.66	142.95	139.96	139.96	253,991	-0.84(-0.59%)
Oct 14, 2021	139.32	141.54	137.98	140.80	168,236	+2.84(+2.05%)
Oct 13, 2021	136.99	140.00	136.53	137.96	207,865	+0.50(+0.36%)
Oct 12, 2021	141.99	142.82	136.75	137.46	301,136	-4.77(-3.35%)
Oct 11, 2021	142.38	143.91	141.69	142.23	152,702	-0.38(-0.27%)
Oct 08, 2021	144.06	145.43	141.72	142.61	191,710	-0.34(-0.24%)
Oct 07, 2021	142.98	144.92	142.73	142.95	202,148	+1.07(+0.75%)
Oct 06, 2021	140.33	142.25	138.74	141.88	194,377	-0.89(-0.62%)
Oct 05, 2021	142.42	143.68	142.19	142.78	283,751	+0.34(+0.24%)
Oct 04, 2021	142.80	146.33	141.88	142.43	285,220	-0.72(-0.51%)

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.